Lightel Corporation (TPEX:7717)
Taiwan · Delayed Price · Currency is TWD 875.00
+39.00 (4.67%)
At close: Apr 17, 2026
Lightel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 859.00 | 908.00 | 846.00 | 875.00 | 875.00 | 4.67% | 791,584 |
| Apr 16, 2026 | 905.00 | 905.00 | 830.00 | 836.00 | 836.00 | -6.38% | 927,984 |
| Apr 15, 2026 | 919.00 | 935.00 | 865.00 | 893.00 | 893.00 | -0.78% | 781,097 |
| Apr 14, 2026 | 932.00 | 944.00 | 900.00 | 900.00 | 900.00 | -0.33% | 816,240 |
| Apr 13, 2026 | 930.00 | 952.00 | 900.00 | 903.00 | 903.00 | -2.27% | 893,857 |
| Apr 10, 2026 | 910.00 | 959.00 | 892.00 | 924.00 | 924.00 | 2.67% | 1,393,221 |
| Apr 9, 2026 | 910.00 | 936.00 | 894.00 | 900.00 | 900.00 | 2.51% | 1,329,118 |
| Apr 8, 2026 | 834.00 | 880.00 | 830.00 | 878.00 | 878.00 | 9.75% | 1,458,193 |
| Apr 7, 2026 | 770.00 | 804.00 | 741.00 | 800.00 | 800.00 | 9.44% | 1,551,494 |
| Apr 2, 2026 | 758.00 | 783.00 | 731.00 | 731.00 | 731.00 | 0.69% | 1,348,981 |
| Apr 1, 2026 | 720.00 | 726.00 | 715.00 | 726.00 | 726.00 | 10.00% | 304,599 |
| Mar 31, 2026 | 719.00 | 769.00 | 660.00 | 660.00 | 660.00 | -9.96% | 1,137,365 |
| Mar 30, 2026 | 798.00 | 825.00 | 710.00 | 733.00 | 733.00 | -4.93% | 2,626,333 |
| Mar 27, 2026 | 694.00 | 771.00 | 694.00 | 771.00 | 771.00 | 9.99% | 1,357,530 |
| Mar 26, 2026 | 701.00 | 701.00 | 676.00 | 701.00 | 701.00 | 9.87% | 629,982 |
| Mar 25, 2026 | 618.00 | 638.00 | 618.00 | 638.00 | 638.00 | 10.00% | 99,885 |
| Mar 24, 2026 | 668.00 | 668.00 | 580.00 | 580.00 | 580.00 | -9.80% | 162,426 |
| Mar 23, 2026 | 672.00 | 680.00 | 643.00 | 643.00 | 643.00 | -9.94% | 140,812 |
| Mar 20, 2026 | 702.00 | 717.00 | 680.00 | 714.00 | 714.00 | 4.23% | 148,133 |
| Mar 19, 2026 | 688.00 | 702.00 | 680.00 | 685.00 | 685.00 | -0.72% | 98,359 |
| Mar 18, 2026 | 704.00 | 705.00 | 679.00 | 690.00 | 690.00 | 1.32% | 163,946 |
| Mar 17, 2026 | 689.00 | 698.00 | 673.00 | 681.00 | 681.00 | 7.24% | 282,088 |
| Mar 16, 2026 | 620.00 | 635.00 | 600.00 | 635.00 | 635.00 | 5.83% | 169,389 |
| Mar 13, 2026 | 598.00 | 611.00 | 583.00 | 600.00 | 600.00 | -4.00% | 130,351 |
| Mar 12, 2026 | 622.00 | 660.00 | 619.00 | 625.00 | 625.00 | 3.31% | 227,422 |
| Mar 11, 2026 | 562.00 | 605.00 | 562.00 | 605.00 | 605.00 | 10.00% | 148,377 |
| Mar 10, 2026 | 615.00 | 616.00 | 534.00 | 550.00 | 550.00 | -7.25% | 414,416 |
| Mar 9, 2026 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | -9.88% | 64,180 |
| 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 |