Lightel Corporation (TPEX:7717)
Taiwan · Delayed Price · Currency is TWD 594.00
-14.00 (-2.30%)
Sep 24, 2026, 1:30 PM CST
Lightel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 602.00 | 608.00 | 588.00 | 594.00 | 594.00 | -2.30% | 586,139 |
| Sep 23, 2026 | 601.00 | 631.00 | 596.00 | 608.00 | 608.00 | 2.18% | 1,589,404 |
| Sep 22, 2026 | 606.00 | 621.00 | 586.00 | 595.00 | 595.00 | 0.51% | 1,213,177 |
| Sep 21, 2026 | 605.00 | 622.00 | 565.00 | 592.00 | 592.00 | -1.33% | 1,463,546 |
| Sep 18, 2026 | 601.00 | 624.00 | 594.00 | 600.00 | 600.00 | 3.63% | 2,138,237 |
| Sep 17, 2026 | 544.00 | 579.00 | 530.00 | 579.00 | 579.00 | 9.87% | 3,339,058 |
| Sep 16, 2026 | 500.00 | 527.00 | 492.00 | 527.00 | 527.00 | 9.91% | 950,123 |
| Sep 15, 2026 | 478.50 | 503.00 | 472.00 | 479.50 | 479.50 | -1.54% | 585,351 |
| Sep 14, 2026 | 505.00 | 540.00 | 485.00 | 487.00 | 487.00 | -5.80% | 1,919,156 |
| Sep 11, 2026 | 470.00 | 528.00 | 463.00 | 517.00 | 517.00 | 6.27% | 1,333,597 |
| Sep 10, 2026 | 515.00 | 519.00 | 483.00 | 486.50 | 486.50 | -4.42% | 1,257,687 |
| Sep 9, 2026 | 476.00 | 512.00 | 472.00 | 509.00 | 509.00 | 9.23% | 1,387,634 |
| Sep 8, 2026 | 493.50 | 510.00 | 456.00 | 466.00 | 466.00 | -5.67% | 1,561,682 |
| Sep 7, 2026 | 492.50 | 494.00 | 492.00 | 494.00 | 494.00 | 9.90% | 551,061 |
| Sep 4, 2026 | 416.00 | 449.50 | 416.00 | 449.50 | 449.50 | 9.90% | 1,151,255 |
| Sep 3, 2026 | 425.00 | 429.50 | 409.00 | 409.00 | 409.00 | -3.31% | 136,868 |
| Sep 2, 2026 | 423.00 | 434.00 | 421.00 | 423.00 | 423.00 | -1.51% | 91,594 |
| Sep 1, 2026 | 430.00 | 443.50 | 424.50 | 429.50 | 429.50 | 0.59% | 193,902 |
| Aug 31, 2026 | 443.50 | 460.00 | 413.00 | 427.00 | 427.00 | -2.95% | 338,840 |
| Aug 28, 2026 | 446.00 | 460.00 | 429.50 | 440.00 | 440.00 | 1.38% | 250,506 |
| Aug 27, 2026 | 420.00 | 449.00 | 417.50 | 434.00 | 434.00 | 3.95% | 204,966 |
| Aug 26, 2026 | 394.00 | 431.00 | 394.00 | 417.50 | 417.50 | 5.96% | 249,402 |
| Aug 25, 2026 | 386.00 | 394.50 | 377.00 | 394.00 | 394.00 | 2.07% | 84,667 |
| Aug 24, 2026 | 388.00 | 403.00 | 385.00 | 386.00 | 386.00 | -2.53% | 109,799 |
| Aug 21, 2026 | 423.00 | 429.50 | 396.00 | 396.00 | 396.00 | -1.49% | 135,022 |
| Aug 20, 2026 | 401.00 | 405.00 | 398.00 | 402.00 | 402.00 | 1.01% | 70,058 |
| Aug 19, 2026 | 417.00 | 420.50 | 398.00 | 398.00 | 398.00 | -5.91% | 166,713 |
| Aug 18, 2026 | 424.00 | 432.00 | 418.50 | 423.00 | 423.00 | -0.47% | 74,679 |
| Aug 17, 2026 | 426.00 | 426.00 | 415.50 | 425.00 | 425.00 | -0.70% | 60,421 |
| Aug 14, 2026 | 429.50 | 439.50 | 418.50 | 428.00 | 428.00 | - | 117,252 |
| Aug 13, 2026 | 444.50 | 456.00 | 428.00 | 428.00 | 428.00 | -1.95% | 169,309 |
| Aug 12, 2026 | 412.50 | 440.00 | 412.50 | 436.50 | 436.50 | 6.20% | 130,568 |
| Aug 11, 2026 | 416.00 | 427.00 | 406.00 | 411.00 | 411.00 | -5.95% | 208,386 |
| Aug 10, 2026 | 435.00 | 445.00 | 428.50 | 437.00 | 437.00 | 4.30% | 77,953 |
| Aug 7, 2026 | 418.50 | 436.00 | 417.00 | 419.00 | 419.00 | -1.87% | 128,900 |
| Aug 6, 2026 | 440.00 | 446.50 | 426.00 | 427.00 | 427.00 | -2.95% | 164,016 |
| Aug 5, 2026 | 423.00 | 453.00 | 423.00 | 440.00 | 440.00 | 6.54% | 191,126 |
| Aug 4, 2026 | 392.50 | 423.50 | 392.00 | 413.00 | 413.00 | 5.22% | 380,804 |
| Aug 3, 2026 | 364.50 | 392.50 | 357.50 | 392.50 | 392.50 | 9.94% | 122,464 |
| Jul 31, 2026 | 352.00 | 367.00 | 351.00 | 357.00 | 357.00 | 6.89% | 190,901 |
| Jul 30, 2026 | 340.50 | 370.50 | 327.50 | 334.00 | 334.00 | -7.99% | 314,769 |
| 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 |