Ligitek Electronics Co.,Ltd (TPEX:8111)
Taiwan · Delayed Price · Currency is TWD 51.60
+1.95 (3.93%)
Sep 5, 2025, 1:30 PM CST
TPEX:8111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.50 | 52.00 | 50.10 | 51.60 | 51.60 | 3.93% | 4,074,984 |
| Sep 4, 2025 | 50.60 | 51.10 | 49.65 | 49.65 | 49.65 | -0.90% | 2,133,715 |
| Sep 3, 2025 | 50.50 | 50.80 | 49.90 | 50.10 | 50.10 | - | 1,572,518 |
| Sep 2, 2025 | 50.80 | 51.30 | 49.55 | 50.10 | 50.10 | -0.20% | 2,152,275 |
| Sep 1, 2025 | 51.70 | 52.60 | 49.95 | 50.20 | 50.20 | -2.90% | 3,151,140 |
| Aug 29, 2025 | 52.20 | 53.40 | 51.60 | 51.70 | 51.70 | 0.78% | 5,234,392 |
| Aug 28, 2025 | 52.50 | 52.80 | 50.90 | 51.30 | 51.30 | -1.54% | 3,126,697 |
| Aug 27, 2025 | 52.30 | 53.20 | 52.00 | 52.10 | 52.10 | 1.17% | 4,116,712 |
| Aug 26, 2025 | 51.40 | 52.20 | 50.90 | 51.50 | 51.50 | 0.78% | 2,435,960 |
| Aug 25, 2025 | 50.50 | 52.30 | 50.40 | 51.10 | 51.10 | 3.65% | 4,194,768 |
| Aug 22, 2025 | 50.30 | 51.00 | 49.10 | 49.30 | 49.30 | -1.20% | 2,830,946 |
| Aug 21, 2025 | 49.40 | 51.20 | 49.40 | 49.90 | 49.90 | 1.42% | 3,316,731 |
| Aug 20, 2025 | 52.00 | 52.50 | 49.20 | 49.20 | 49.20 | -5.38% | 5,666,100 |
| Aug 19, 2025 | 55.10 | 55.50 | 52.00 | 52.00 | 52.00 | -4.76% | 6,912,169 |
| Aug 18, 2025 | 54.00 | 56.60 | 53.80 | 54.60 | 54.60 | 1.11% | 11,464,074 |
| Aug 15, 2025 | 56.90 | 58.20 | 53.00 | 54.00 | 54.00 | -4.09% | 30,311,878 |
| Aug 14, 2025 | 51.20 | 56.30 | 50.40 | 56.30 | 56.30 | 9.96% | 22,087,350 |
| Aug 13, 2025 | 54.00 | 54.60 | 49.70 | 51.20 | 51.20 | -3.58% | 14,484,974 |
| Aug 12, 2025 | 48.70 | 53.20 | 48.70 | 53.10 | 53.10 | 9.37% | 12,038,890 |
| Aug 11, 2025 | 48.95 | 49.10 | 48.40 | 48.55 | 48.55 | -0.51% | 1,287,252 |
| Aug 8, 2025 | 49.75 | 50.30 | 48.80 | 48.80 | 48.80 | -1.01% | 2,057,409 |
| Aug 7, 2025 | 49.20 | 50.40 | 49.10 | 49.30 | 49.30 | 2.39% | 2,970,708 |
| Aug 6, 2025 | 49.40 | 49.65 | 48.05 | 48.15 | 48.15 | -2.92% | 2,978,597 |
| Aug 5, 2025 | 50.50 | 51.40 | 49.60 | 49.60 | 49.60 | -0.80% | 2,780,825 |
| Aug 4, 2025 | 49.90 | 50.40 | 49.20 | 50.00 | 50.00 | -0.60% | 1,554,346 |
| Aug 1, 2025 | 49.30 | 50.50 | 48.95 | 50.30 | 50.30 | 0.80% | 2,634,290 |
| Jul 31, 2025 | 48.15 | 50.50 | 48.15 | 49.90 | 49.90 | 4.28% | 4,838,617 |
| Jul 30, 2025 | 48.15 | 48.45 | 47.40 | 47.85 | 47.85 | -0.31% | 1,272,102 |
| Jul 29, 2025 | 49.00 | 49.50 | 48.00 | 48.00 | 48.00 | -2.04% | 1,611,559 |
| Jul 28, 2025 | 49.55 | 49.90 | 48.85 | 49.00 | 49.00 | 0.62% | 1,671,670 |
| Jul 25, 2025 | 49.10 | 49.50 | 48.45 | 48.70 | 48.70 | -0.81% | 1,946,021 |
| Jul 24, 2025 | 49.70 | 50.50 | 49.10 | 49.10 | 49.10 | -0.91% | 3,737,258 |
| Jul 23, 2025 | 50.70 | 51.20 | 49.55 | 49.55 | 49.55 | -0.70% | 3,086,386 |
| Jul 22, 2025 | 52.10 | 53.10 | 49.80 | 49.90 | 49.90 | -4.04% | 6,572,685 |
| Jul 21, 2025 | 52.50 | 53.00 | 51.70 | 52.00 | 52.00 | -0.57% | 6,890,157 |
| Jul 18, 2025 | 49.70 | 52.60 | 49.40 | 52.30 | 52.30 | 6.41% | 8,679,057 |
| Jul 17, 2025 | 48.75 | 49.55 | 48.40 | 49.15 | 49.15 | 0.51% | 2,074,972 |
| Jul 16, 2025 | 48.05 | 49.30 | 48.05 | 48.90 | 48.90 | 2.09% | 2,099,809 |
| Jul 15, 2025 | 47.40 | 48.85 | 47.40 | 47.90 | 47.90 | 0.84% | 2,023,592 |
| Jul 14, 2025 | 48.05 | 48.50 | 47.50 | 47.50 | 47.50 | -2.26% | 1,584,844 |
| Jul 11, 2025 | 48.50 | 49.60 | 48.50 | 48.60 | 48.60 | -0.41% | 1,687,325 |
| Jul 10, 2025 | 49.05 | 50.50 | 48.80 | 48.80 | 48.80 | -0.51% | 4,307,716 |
| Jul 9, 2025 | 46.80 | 49.45 | 46.65 | 49.05 | 49.05 | 4.81% | 3,047,867 |
| Jul 8, 2025 | 47.05 | 47.45 | 46.25 | 46.80 | 46.80 | -2.09% | 2,227,189 |
| Jul 7, 2025 | 48.95 | 49.15 | 47.75 | 47.80 | 47.80 | -2.45% | 2,115,484 |
| Jul 4, 2025 | 49.45 | 51.10 | 49.00 | 49.00 | 49.00 | -1.11% | 4,886,251 |
| Jul 3, 2025 | 50.00 | 50.40 | 49.35 | 49.55 | 49.55 | -0.10% | 1,954,407 |
| Jul 2, 2025 | 49.10 | 49.85 | 49.00 | 49.60 | 49.60 | 0.51% | 1,535,902 |
| Jul 1, 2025 | 49.50 | 51.20 | 49.35 | 49.35 | 49.35 | 0.30% | 3,487,832 |
| Jun 30, 2025 | 50.50 | 50.80 | 49.15 | 49.20 | 49.20 | -1.99% | 3,019,997 |