Lightel Corporation (TPEX:7717)
Taiwan · Delayed Price · Currency is TWD 464.00
+4.00 (0.87%)
At close: Jan 19, 2026
Lightel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 465.00 | 473.00 | 437.00 | 470.00 | 470.00 | 0.64% | 1,151,036 |
| Jan 20, 2026 | 468.00 | 483.00 | 460.50 | 467.00 | 467.00 | 0.65% | 644,606 |
| Jan 19, 2026 | 450.50 | 494.50 | 450.50 | 464.00 | 464.00 | 0.87% | 1,003,385 |
| Jan 16, 2026 | 478.00 | 495.00 | 460.00 | 460.00 | 460.00 | -4.07% | 1,652,876 |
| Jan 15, 2026 | 477.00 | 479.50 | 440.50 | 479.50 | 479.50 | 9.98% | 2,372,363 |
| Jan 14, 2026 | 423.00 | 457.00 | 423.00 | 436.00 | 436.00 | 4.68% | 207,020 |
| Jan 13, 2026 | 420.00 | 423.00 | 398.00 | 416.50 | 416.50 | 1.34% | 225,679 |
| Jan 12, 2026 | 392.50 | 411.00 | 392.50 | 411.00 | 411.00 | 9.89% | 348,501 |
| Jan 9, 2026 | 383.00 | 383.00 | 370.00 | 374.00 | 374.00 | -1.71% | 115,894 |
| Jan 8, 2026 | 388.00 | 390.00 | 380.00 | 380.50 | 380.50 | -1.93% | 94,032 |
| Jan 7, 2026 | 390.00 | 396.00 | 380.00 | 388.00 | 388.00 | -0.51% | 167,741 |
| Jan 6, 2026 | 394.00 | 394.00 | 383.50 | 390.00 | 390.00 | 1.04% | 123,473 |
| Jan 5, 2026 | 392.50 | 393.00 | 380.00 | 386.00 | 386.00 | -0.90% | 183,330 |
| Jan 2, 2026 | 361.00 | 389.50 | 360.00 | 389.50 | 389.50 | 8.04% | 237,780 |
| Dec 31, 2025 | 373.00 | 382.50 | 360.50 | 360.50 | 360.50 | -8.04% | 311,176 |
| Dec 30, 2025 | 389.00 | 400.00 | 389.00 | 392.00 | 392.00 | -3.21% | 463,457 |
| Dec 29, 2025 | 408.50 | 417.00 | 398.00 | 405.00 | 405.00 | 0.75% | 450,966 |
| Dec 26, 2025 | 378.00 | 402.00 | 371.00 | 402.00 | 402.00 | 7.77% | 529,171 |
| Dec 24, 2025 | 365.00 | 380.00 | 352.00 | 373.00 | 373.00 | 2.19% | 585,133 |
| Dec 23, 2025 | 343.50 | 370.00 | 343.50 | 365.00 | 365.00 | 6.41% | 692,663 |
| Dec 22, 2025 | 323.00 | 344.00 | 316.00 | 343.00 | 343.00 | 9.58% | 711,239 |
| Dec 19, 2025 | 305.00 | 314.00 | 299.00 | 313.00 | 313.00 | 4.33% | 541,376 |
| Dec 18, 2025 | 294.00 | 323.00 | 290.00 | 300.00 | 300.00 | -5.96% | 728,975 |
| Dec 17, 2025 | 345.00 | 345.00 | 319.00 | 319.00 | 319.00 | -9.89% | 848,267 |
| Dec 16, 2025 | 333.50 | 354.00 | 294.00 | 354.00 | 354.00 | 9.94% | 1,756,424 |
| Dec 15, 2025 | 310.50 | 322.00 | 300.00 | 322.00 | 322.00 | 9.90% | 589,170 |
| Dec 12, 2025 | 275.00 | 293.00 | 268.00 | 293.00 | 293.00 | 9.94% | 932,680 |
| Dec 11, 2025 | 272.50 | 275.00 | 263.00 | 266.50 | 266.50 | -3.09% | 554,245 |
| Dec 10, 2025 | 261.50 | 287.50 | 251.50 | 275.00 | 275.00 | 5.16% | 941,074 |
| Dec 9, 2025 | 242.50 | 261.50 | 242.00 | 261.50 | 261.50 | 9.87% | 787,247 |
| Dec 8, 2025 | 221.00 | 238.00 | 212.00 | 238.00 | 238.00 | 9.93% | 595,315 |
| Dec 5, 2025 | 198.00 | 222.00 | 188.50 | 216.50 | 216.50 | 7.18% | 575,848 |
| Dec 4, 2025 | 219.00 | 219.00 | 201.00 | 202.00 | 202.00 | -7.55% | 339,900 |
| Dec 3, 2025 | 211.00 | 223.00 | 207.00 | 218.50 | 218.50 | 4.05% | 408,856 |
| Dec 2, 2025 | 225.00 | 225.00 | 202.00 | 210.00 | 210.00 | -4.98% | 486,215 |
| Dec 1, 2025 | 232.00 | 237.00 | 217.00 | 221.00 | 221.00 | -8.30% | 724,657 |
| Nov 28, 2025 | 251.00 | 257.00 | 240.00 | 241.00 | 241.00 | -6.23% | 621,341 |
| Nov 27, 2025 | 229.50 | 257.00 | 222.50 | 257.00 | 257.00 | 9.83% | 706,027 |
| Nov 26, 2025 | 250.50 | 252.00 | 216.50 | 234.00 | 234.00 | -0.21% | 914,489 |
| Nov 25, 2025 | 234.00 | 234.50 | 234.00 | 234.50 | 234.50 | 9.84% | 216,524 |
| Nov 24, 2025 | 193.50 | 213.50 | 193.50 | 213.50 | 213.50 | 9.77% | 454,134 |
| Nov 21, 2025 | 176.00 | 196.00 | 174.00 | 194.50 | 194.50 | 8.06% | 853,758 |
| Nov 20, 2025 | 169.00 | 182.00 | 163.50 | 180.00 | 180.00 | 8.43% | 785,865 |
| Nov 19, 2025 | 165.00 | 173.50 | 161.50 | 166.00 | 166.00 | -2.35% | 473,994 |
| Nov 18, 2025 | 135.00 | 180.00 | 134.00 | 170.00 | 170.00 | 19.72% | 956,329 |