Liton Technology Corp. (TPEX:6175)
Taiwan · Delayed Price · Currency is TWD 70.70
-1.50 (-2.08%)
Sep 8, 2026, 12:16 PM CST
Liton Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 73.10 | 74.20 | 71.80 | 72.20 | 72.20 | 0.56% | 778,593 |
| Sep 4, 2026 | 70.00 | 72.90 | 69.90 | 71.80 | 71.80 | 3.61% | 1,262,707 |
| Sep 3, 2026 | 72.30 | 72.30 | 69.00 | 69.30 | 69.30 | -2.94% | 766,565 |
| Sep 2, 2026 | 73.60 | 73.60 | 71.30 | 71.40 | 71.40 | -3.12% | 849,872 |
| Sep 1, 2026 | 74.00 | 76.50 | 73.50 | 73.70 | 73.70 | 0.27% | 1,015,824 |
| Aug 31, 2026 | 75.20 | 77.20 | 72.40 | 73.50 | 73.50 | -4.30% | 1,071,140 |
| Aug 28, 2026 | 75.90 | 79.90 | 75.30 | 76.80 | 76.80 | 3.50% | 2,435,761 |
| Aug 27, 2026 | 73.70 | 74.90 | 71.60 | 74.20 | 74.20 | 2.20% | 1,475,176 |
| Aug 26, 2026 | 71.50 | 73.20 | 71.40 | 72.60 | 72.60 | 1.11% | 692,353 |
| Aug 25, 2026 | 73.00 | 73.20 | 70.30 | 71.80 | 71.80 | -1.91% | 827,121 |
| Aug 24, 2026 | 74.00 | 75.20 | 73.20 | 73.20 | 73.20 | -1.21% | 392,614 |
| Aug 21, 2026 | 74.60 | 75.20 | 73.10 | 74.10 | 74.10 | -0.80% | 484,726 |
| Aug 20, 2026 | 77.00 | 77.00 | 73.70 | 74.70 | 74.70 | -1.32% | 624,519 |
| Aug 19, 2026 | 74.00 | 77.90 | 73.00 | 75.70 | 75.70 | 1.20% | 971,593 |
| Aug 18, 2026 | 77.50 | 77.50 | 74.70 | 74.80 | 74.80 | -3.23% | 599,063 |
| Aug 17, 2026 | 77.40 | 78.00 | 75.50 | 77.30 | 77.30 | -0.13% | 594,090 |
| Aug 14, 2026 | 81.10 | 81.10 | 76.60 | 77.40 | 77.40 | -3.85% | 1,676,626 |
| Aug 13, 2026 | 79.80 | 84.00 | 79.80 | 80.50 | 80.50 | 2.55% | 2,820,088 |
| Aug 12, 2026 | 76.90 | 79.30 | 76.70 | 78.50 | 78.50 | 1.29% | 1,336,130 |
| Aug 11, 2026 | 75.60 | 79.60 | 75.50 | 77.50 | 77.50 | 2.51% | 2,080,552 |
| Aug 10, 2026 | 74.90 | 76.90 | 74.90 | 75.60 | 75.60 | 0.93% | 1,207,840 |
| Aug 7, 2026 | 76.90 | 77.70 | 74.00 | 74.90 | 74.90 | -2.60% | 1,126,245 |
| Aug 6, 2026 | 76.80 | 77.10 | 73.60 | 76.90 | 76.90 | - | 960,489 |
| Aug 5, 2026 | 77.10 | 78.00 | 75.70 | 76.90 | 76.90 | 2.26% | 1,526,017 |
| Aug 4, 2026 | 72.80 | 75.20 | 71.70 | 75.20 | 75.20 | 3.30% | 1,436,028 |
| Aug 3, 2026 | 70.40 | 74.50 | 70.20 | 72.80 | 72.80 | 2.54% | 2,310,372 |
| Jul 31, 2026 | 72.80 | 72.90 | 70.00 | 71.00 | 71.00 | 6.77% | 1,678,765 |
| Jul 30, 2026 | 66.60 | 70.30 | 65.70 | 66.50 | 66.50 | -3.20% | 2,344,085 |
| Jul 29, 2026 | 73.40 | 74.40 | 66.20 | 68.70 | 68.70 | -4.85% | 2,471,221 |
| Jul 28, 2026 | 77.80 | 77.80 | 72.20 | 72.20 | 72.20 | -9.98% | 1,880,109 |
| Jul 27, 2026 | 81.80 | 84.80 | 79.30 | 81.70 | 80.20 | -0.49% | 1,793,237 |
| Jul 24, 2026 | 84.20 | 86.60 | 82.10 | 82.10 | 80.59 | -5.85% | 1,515,074 |
| Jul 23, 2026 | 89.30 | 90.30 | 86.20 | 87.20 | 85.60 | -3.22% | 1,904,336 |
| Jul 22, 2026 | 91.90 | 93.90 | 89.20 | 90.10 | 88.45 | 2.50% | 3,811,527 |
| Jul 21, 2026 | 88.20 | 90.30 | 86.30 | 87.90 | 86.29 | -1.35% | 5,433,136 |
| Jul 20, 2026 | 95.00 | 95.00 | 89.10 | 89.10 | 87.47 | -10.00% | 3,703,568 |
| Jul 17, 2026 | 105.50 | 107.00 | 99.00 | 99.00 | 97.18 | -10.00% | 6,030,771 |
| Jul 16, 2026 | 104.50 | 113.00 | 104.00 | 110.00 | 107.98 | 6.80% | 17,559,915 |
| Jul 15, 2026 | 103.50 | 107.00 | 102.50 | 103.00 | 101.11 | 0.49% | 3,750,275 |
| Jul 14, 2026 | 99.90 | 104.50 | 97.00 | 102.50 | 100.62 | 0.99% | 4,834,519 |
| Jul 13, 2026 | 106.50 | 108.50 | 99.80 | 101.50 | 99.64 | -3.33% | 4,410,852 |
| Jul 9, 2026 | 108.00 | 110.50 | 105.00 | 105.00 | 103.07 | -1.87% | 3,603,016 |
| Jul 8, 2026 | 109.00 | 110.00 | 103.00 | 107.00 | 105.04 | - | 4,864,720 |
| Jul 7, 2026 | 116.50 | 119.50 | 105.50 | 107.00 | 105.04 | -8.15% | 7,768,109 |
| Jul 6, 2026 | 116.50 | 119.50 | 110.50 | 116.50 | 114.36 | 1.30% | 9,773,541 |
| Jul 3, 2026 | 108.00 | 117.50 | 108.00 | 115.00 | 112.89 | 5.02% | 9,321,732 |
| Jul 2, 2026 | 107.50 | 111.50 | 106.50 | 109.50 | 107.49 | 0.92% | 3,926,853 |
| Jul 1, 2026 | 115.00 | 120.00 | 108.00 | 108.50 | 106.51 | -3.56% | 12,047,486 |
| Jun 30, 2026 | 109.50 | 116.00 | 108.50 | 112.50 | 110.44 | 6.13% | 7,526,950 |
| Jun 29, 2026 | 110.00 | 111.00 | 104.50 | 106.00 | 104.06 | -4.50% | 8,105,950 |