Lightel Corporation (TPEX:7717)
Taiwan · Delayed Price · Currency is TWD 658.00
+11.00 (1.70%)
At close: Mar 6, 2026
Lightel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 625.00 | 680.00 | 583.00 | 658.00 | 658.00 | 1.70% | 401,226 |
| Mar 5, 2026 | 745.00 | 775.00 | 647.00 | 647.00 | 647.00 | -9.89% | 255,196 |
| Mar 4, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | -9.91% | 106,520 |
| Mar 3, 2026 | 865.00 | 865.00 | 797.00 | 797.00 | 797.00 | -9.94% | 235,057 |
| Mar 2, 2026 | 807.00 | 910.00 | 780.00 | 885.00 | 885.00 | 6.76% | 1,196,989 |
| Feb 26, 2026 | 780.00 | 840.00 | 780.00 | 829.00 | 829.00 | 7.66% | 994,845 |
| Feb 25, 2026 | 800.00 | 820.00 | 755.00 | 770.00 | 770.00 | 1.18% | 1,386,069 |
| Feb 24, 2026 | 710.00 | 761.00 | 710.00 | 761.00 | 761.00 | 9.97% | 924,741 |
| Feb 23, 2026 | 657.00 | 694.00 | 652.00 | 692.00 | 692.00 | 9.67% | 913,554 |
| Feb 11, 2026 | 599.00 | 631.00 | 580.00 | 631.00 | 631.00 | 8.79% | 211,793 |
| Feb 10, 2026 | 551.00 | 600.00 | 551.00 | 580.00 | 580.00 | -4.29% | 142,621 |
| Feb 9, 2026 | 635.00 | 635.00 | 605.00 | 606.00 | 606.00 | 2.36% | 88,447 |
| Feb 6, 2026 | 585.00 | 600.00 | 554.00 | 592.00 | 592.00 | -3.74% | 142,262 |
| Feb 5, 2026 | 635.00 | 640.00 | 592.00 | 615.00 | 615.00 | -6.39% | 152,242 |
| Feb 4, 2026 | 615.00 | 663.00 | 610.00 | 657.00 | 657.00 | 8.96% | 266,713 |
| Feb 3, 2026 | 610.00 | 610.00 | 581.00 | 603.00 | 603.00 | 2.38% | 132,028 |
| Feb 2, 2026 | 568.00 | 598.00 | 565.00 | 589.00 | 589.00 | 4.25% | 173,905 |
| Jan 30, 2026 | 568.00 | 568.00 | 534.00 | 565.00 | 565.00 | -1.40% | 192,857 |
| Jan 29, 2026 | 588.00 | 588.00 | 546.00 | 573.00 | 573.00 | -5.45% | 265,152 |
| Jan 28, 2026 | 611.00 | 614.00 | 595.00 | 606.00 | 606.00 | 2.02% | 1,004,739 |
| Jan 27, 2026 | 605.00 | 617.00 | 567.00 | 594.00 | 594.00 | 1.89% | 2,024,128 |
| Jan 26, 2026 | 567.00 | 583.00 | 561.00 | 583.00 | 583.00 | 10.00% | 561,085 |
| Jan 23, 2026 | 494.50 | 530.00 | 490.00 | 530.00 | 530.00 | 9.84% | 1,374,297 |
| Jan 22, 2026 | 492.50 | 501.00 | 477.50 | 482.50 | 482.50 | 2.66% | 1,110,390 |
| 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 |