Lightel Corporation (TPEX:7717)
Taiwan · Delayed Price · Currency is TWD 466.00
-28.00 (-5.67%)
Sep 8, 2026, 12:17 PM CST
Lightel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 492.50 | 494.00 | 492.00 | 494.00 | - | 9.90% | 534,223 |
| 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 |
| 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 |