Lightel Corporation (TPEX:7717)
Taiwan · Delayed Price · Currency is TWD 690.00
+62.00 (9.87%)
At close: May 29, 2026
Lightel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 638.00 | 690.00 | 628.00 | 690.00 | 690.00 | 9.87% | 527,947 |
| May 28, 2026 | 654.00 | 673.00 | 628.00 | 628.00 | 628.00 | -3.24% | 390,220 |
| May 27, 2026 | 702.00 | 702.00 | 645.00 | 649.00 | 649.00 | -5.39% | 413,465 |
| May 26, 2026 | 730.00 | 733.00 | 685.00 | 686.00 | 686.00 | -5.51% | 402,129 |
| May 25, 2026 | 722.00 | 757.00 | 711.00 | 726.00 | 726.00 | 4.16% | 781,275 |
| May 22, 2026 | 698.00 | 712.00 | 692.00 | 697.00 | 697.00 | 1.46% | 511,858 |
| May 21, 2026 | 696.00 | 700.00 | 675.00 | 687.00 | 687.00 | 1.93% | 272,493 |
| May 20, 2026 | 708.00 | 729.00 | 670.00 | 674.00 | 674.00 | -1.32% | 639,972 |
| May 19, 2026 | 712.00 | 725.00 | 668.00 | 683.00 | 683.00 | 2.55% | 1,080,924 |
| May 18, 2026 | 642.00 | 666.00 | 609.00 | 666.00 | 666.00 | 9.90% | 549,048 |
| May 15, 2026 | 635.00 | 638.00 | 601.00 | 606.00 | 606.00 | -4.57% | 414,423 |
| May 14, 2026 | 658.00 | 659.00 | 633.00 | 635.00 | 635.00 | -1.55% | 316,998 |
| May 13, 2026 | 655.00 | 675.00 | 645.00 | 645.00 | 645.00 | -2.12% | 316,064 |
| May 12, 2026 | 698.00 | 701.00 | 655.00 | 659.00 | 659.00 | -2.51% | 406,886 |
| May 11, 2026 | 681.00 | 700.00 | 676.00 | 676.00 | 676.00 | 1.20% | 544,669 |
| May 8, 2026 | 651.00 | 686.00 | 631.00 | 668.00 | 668.00 | 1.06% | 568,007 |
| May 7, 2026 | 700.00 | 700.00 | 649.00 | 661.00 | 661.00 | -2.65% | 576,615 |
| May 6, 2026 | 737.00 | 744.00 | 660.00 | 679.00 | 679.00 | -7.24% | 833,854 |
| May 5, 2026 | 756.00 | 768.00 | 728.00 | 732.00 | 732.00 | -3.17% | 537,540 |
| May 4, 2026 | 714.00 | 764.00 | 702.00 | 756.00 | 756.00 | 8.78% | 724,409 |
| Apr 30, 2026 | 700.00 | 719.00 | 687.00 | 695.00 | 695.00 | 1.02% | 494,430 |
| Apr 29, 2026 | 720.00 | 732.00 | 688.00 | 688.00 | 688.00 | -5.75% | 410,010 |
| Apr 28, 2026 | 710.00 | 737.00 | 695.00 | 730.00 | 730.00 | 5.04% | 660,545 |
| Apr 27, 2026 | 721.00 | 732.00 | 652.00 | 695.00 | 695.00 | -3.61% | 1,044,119 |
| Apr 24, 2026 | 792.00 | 792.00 | 717.00 | 721.00 | 721.00 | -9.42% | 1,258,179 |
| Apr 23, 2026 | 895.00 | 910.00 | 796.00 | 796.00 | 796.00 | -9.95% | 1,110,668 |
| Apr 22, 2026 | 868.00 | 900.00 | 855.00 | 884.00 | 884.00 | 1.84% | 777,258 |
| Apr 21, 2026 | 888.00 | 888.00 | 800.00 | 868.00 | 868.00 | - | 1,075,494 |
| Apr 20, 2026 | 900.00 | 920.00 | 866.00 | 868.00 | 868.00 | -0.80% | 725,153 |
| 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 |