Lightel Corporation (TPEX:7717)
Taiwan · Delayed Price · Currency is TWD 360.50
-31.50 (-8.04%)
At close: Dec 31, 2025
Lightel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |