Ligitek Electronics Co.,Ltd (TPEX:8111)
Taiwan · Delayed Price · Currency is TWD 53.10
+4.55 (9.37%)
Aug 12, 2025, 1:30 PM CST
TPEX:8111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 48.70 | 53.20 | 48.70 | 52.50 | 52.50 | 8.14% | 7,259,246 |
| Aug 11, 2025 | 48.95 | 49.10 | 48.40 | 48.55 | 48.55 | -0.51% | 1,279,237 |
| 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 |
| Jun 27, 2025 | 51.80 | 52.10 | 50.20 | 50.20 | 50.20 | -2.90% | 4,193,571 |
| Jun 26, 2025 | 52.00 | 53.80 | 51.60 | 51.70 | 51.70 | -1.15% | 5,174,457 |
| Jun 25, 2025 | 52.60 | 53.50 | 51.80 | 52.30 | 52.30 | -0.57% | 4,243,981 |
| Jun 24, 2025 | 51.70 | 53.10 | 51.60 | 52.60 | 52.60 | 3.75% | 5,061,372 |
| Jun 23, 2025 | 49.60 | 51.00 | 48.95 | 50.70 | 50.70 | 0.20% | 3,028,911 |
| Jun 20, 2025 | 51.90 | 52.50 | 50.50 | 50.60 | 50.60 | -3.44% | 4,535,129 |
| Jun 19, 2025 | 54.00 | 55.50 | 52.40 | 52.40 | 51.50 | -2.24% | 8,831,991 |
| Jun 18, 2025 | 54.50 | 55.20 | 53.60 | 53.60 | 52.68 | -0.74% | 5,787,962 |
| Jun 17, 2025 | 55.00 | 58.00 | 54.00 | 54.00 | 53.07 | -0.37% | 20,916,825 |
| Jun 16, 2025 | 52.40 | 55.80 | 52.30 | 54.20 | 53.27 | 3.83% | 15,097,146 |
| Jun 13, 2025 | 53.90 | 54.10 | 52.00 | 52.20 | 51.30 | -3.51% | 7,818,591 |
| Jun 12, 2025 | 54.30 | 54.90 | 53.70 | 54.10 | 53.17 | - | 11,305,486 |
| Jun 11, 2025 | 52.50 | 55.20 | 52.40 | 54.10 | 53.17 | 3.64% | 25,839,194 |
| Jun 10, 2025 | 52.10 | 52.50 | 51.20 | 52.20 | 51.30 | 0.38% | 6,222,205 |
| Jun 9, 2025 | 50.80 | 52.00 | 50.20 | 52.00 | 51.11 | 2.36% | 10,545,536 |
| Jun 6, 2025 | 49.50 | 52.50 | 48.80 | 50.80 | 49.93 | 5.18% | 15,815,732 |
| Jun 5, 2025 | 48.50 | 49.70 | 48.10 | 48.30 | 47.47 | 0.10% | 3,746,181 |
| Jun 4, 2025 | 48.00 | 49.15 | 48.00 | 48.25 | 47.42 | 1.37% | 3,753,802 |