Lightel Corporation (TPEX:7717)
Taiwan · Delayed Price · Currency is TWD 363.00
-37.50 (-9.36%)
At close: Jul 29, 2026
Lightel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 426.00 | 426.00 | 360.50 | 363.00 | 363.00 | -9.36% | 303,129 |
| Jul 28, 2026 | 419.00 | 425.00 | 400.50 | 400.50 | 400.50 | -8.67% | 145,846 |
| Jul 27, 2026 | 434.50 | 446.00 | 420.00 | 438.50 | 438.50 | 0.46% | 118,705 |
| Jul 24, 2026 | 449.50 | 470.00 | 432.00 | 436.50 | 436.50 | -5.31% | 269,999 |
| Jul 23, 2026 | 430.50 | 471.00 | 429.00 | 461.00 | 461.00 | 7.58% | 425,216 |
| Jul 22, 2026 | 438.50 | 454.00 | 424.00 | 428.50 | 428.50 | - | 208,824 |
| Jul 21, 2026 | 435.00 | 444.50 | 413.50 | 428.50 | 428.50 | -1.49% | 161,216 |
| Jul 20, 2026 | 438.00 | 449.50 | 397.50 | 435.00 | 435.00 | -0.68% | 146,702 |
| Jul 17, 2026 | 455.00 | 470.00 | 436.50 | 438.00 | 438.00 | -9.69% | 266,602 |
| Jul 16, 2026 | 536.00 | 544.00 | 481.00 | 485.00 | 485.00 | -8.83% | 406,549 |
| Jul 15, 2026 | 502.00 | 544.00 | 502.00 | 532.00 | 532.00 | 7.54% | 401,215 |
| Jul 14, 2026 | 467.50 | 498.00 | 419.50 | 498.00 | 494.68 | 7.21% | 551,047 |
| Jul 13, 2026 | 464.50 | 464.50 | 464.50 | 464.50 | 461.40 | 9.94% | 146,997 |
| Jul 9, 2026 | 435.00 | 441.50 | 422.50 | 422.50 | 419.68 | -1.17% | 110,812 |
| Jul 8, 2026 | 444.00 | 444.00 | 420.00 | 427.50 | 424.65 | -2.06% | 136,840 |
| Jul 7, 2026 | 466.00 | 466.00 | 424.50 | 436.50 | 433.59 | -3.11% | 194,450 |
| Jul 6, 2026 | 474.00 | 477.50 | 450.00 | 450.50 | 447.50 | -2.59% | 325,617 |
| Jul 3, 2026 | 423.00 | 462.50 | 418.00 | 462.50 | 459.42 | 9.99% | 326,031 |
| Jul 2, 2026 | 413.50 | 428.00 | 413.50 | 420.50 | 417.70 | -1.18% | 133,041 |
| Jul 1, 2026 | 450.00 | 451.00 | 424.00 | 425.50 | 422.66 | -3.30% | 226,505 |
| Jun 30, 2026 | 447.00 | 457.00 | 438.00 | 440.00 | 437.07 | 0.46% | 230,577 |
| Jun 29, 2026 | 433.50 | 453.50 | 426.50 | 438.00 | 435.08 | 1.04% | 245,072 |
| Jun 26, 2026 | 470.00 | 470.00 | 432.50 | 433.50 | 430.61 | -8.06% | 424,107 |
| Jun 25, 2026 | 508.00 | 512.00 | 467.00 | 471.50 | 468.36 | -6.63% | 455,018 |
| Jun 24, 2026 | 501.00 | 536.00 | 501.00 | 505.00 | 501.63 | 1.51% | 473,214 |
| Jun 23, 2026 | 546.00 | 547.00 | 497.50 | 497.50 | 494.18 | -8.55% | 481,057 |
| Jun 22, 2026 | 555.00 | 555.00 | 540.00 | 544.00 | 540.37 | -0.37% | 259,623 |
| Jun 18, 2026 | 552.00 | 552.00 | 539.00 | 546.00 | 542.36 | - | 264,357 |
| Jun 17, 2026 | 551.00 | 562.00 | 539.00 | 546.00 | 542.36 | -0.91% | 321,602 |
| Jun 16, 2026 | 581.00 | 584.00 | 548.00 | 551.00 | 547.33 | -3.84% | 530,421 |
| Jun 15, 2026 | 614.00 | 614.00 | 573.00 | 573.00 | 569.18 | -3.54% | 493,619 |
| Jun 12, 2026 | 627.00 | 640.00 | 594.00 | 594.00 | 590.04 | -0.83% | 637,970 |
| Jun 11, 2026 | 665.00 | 682.00 | 589.00 | 599.00 | 595.01 | -8.41% | 1,598,524 |
| Jun 10, 2026 | 581.00 | 654.00 | 580.00 | 654.00 | 649.64 | 9.92% | 677,772 |
| Jun 9, 2026 | 576.00 | 600.00 | 566.00 | 595.00 | 591.03 | 6.25% | 424,323 |
| Jun 8, 2026 | 544.00 | 561.00 | 544.00 | 560.00 | 556.27 | -7.28% | 359,131 |
| Jun 5, 2026 | 632.00 | 633.00 | 589.00 | 604.00 | 599.97 | -3.36% | 424,813 |
| Jun 4, 2026 | 648.00 | 648.00 | 623.00 | 625.00 | 620.83 | -3.55% | 240,205 |
| Jun 3, 2026 | 647.00 | 673.00 | 647.00 | 648.00 | 643.68 | 0.31% | 396,264 |
| Jun 2, 2026 | 675.00 | 688.00 | 636.00 | 646.00 | 641.69 | -3.44% | 341,503 |
| Jun 1, 2026 | 710.00 | 710.00 | 643.00 | 669.00 | 664.54 | -3.04% | 719,963 |
| May 29, 2026 | 638.00 | 690.00 | 628.00 | 690.00 | 685.40 | 9.87% | 527,947 |
| May 28, 2026 | 654.00 | 673.00 | 628.00 | 628.00 | 623.81 | -3.24% | 390,220 |
| May 27, 2026 | 702.00 | 702.00 | 645.00 | 649.00 | 644.67 | -5.39% | 413,465 |
| May 26, 2026 | 730.00 | 733.00 | 685.00 | 686.00 | 681.43 | -5.51% | 402,129 |
| May 25, 2026 | 722.00 | 757.00 | 711.00 | 726.00 | 721.16 | 4.16% | 781,275 |
| May 22, 2026 | 698.00 | 712.00 | 692.00 | 697.00 | 692.35 | 1.46% | 511,858 |
| May 21, 2026 | 696.00 | 700.00 | 675.00 | 687.00 | 682.42 | 1.93% | 272,493 |
| May 20, 2026 | 708.00 | 729.00 | 670.00 | 674.00 | 669.51 | -1.32% | 639,972 |
| May 19, 2026 | 712.00 | 725.00 | 668.00 | 683.00 | 678.45 | 2.55% | 1,080,924 |