Ligitek Electronics Co.,Ltd (TPEX:8111)
Taiwan · Delayed Price · Currency is TWD 75.80
-1.60 (-2.07%)
Dec 26, 2025, 1:30 PM CST
TPEX:8111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 78.00 | 79.80 | 74.10 | 75.80 | 75.80 | -2.07% | 13,949,832 |
| Dec 24, 2025 | 77.00 | 77.50 | 75.50 | 77.40 | 77.40 | 2.65% | 4,211,998 |
| Dec 23, 2025 | 74.30 | 76.00 | 74.30 | 75.40 | 75.40 | 2.59% | 3,337,507 |
| Dec 22, 2025 | 71.00 | 73.50 | 70.90 | 73.50 | 73.50 | 4.70% | 2,367,789 |
| Dec 19, 2025 | 69.80 | 70.50 | 69.30 | 70.20 | 70.20 | 2.03% | 822,407 |
| Dec 18, 2025 | 69.50 | 69.50 | 68.80 | 68.80 | 68.80 | -0.29% | 626,321 |
| Dec 17, 2025 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | -0.29% | 578,222 |
| Dec 16, 2025 | 70.50 | 70.60 | 68.60 | 69.20 | 69.20 | -1.28% | 973,004 |
| Dec 15, 2025 | 68.10 | 70.80 | 68.10 | 70.10 | 70.10 | 1.30% | 1,078,328 |
| Dec 12, 2025 | 69.10 | 69.30 | 68.10 | 69.20 | 69.20 | 0.14% | 1,353,841 |
| Dec 11, 2025 | 71.40 | 71.40 | 68.70 | 69.10 | 69.10 | -3.22% | 3,730,298 |
| Dec 10, 2025 | 71.00 | 73.20 | 70.30 | 71.40 | 71.40 | 1.28% | 9,689,623 |
| Dec 9, 2025 | 70.20 | 71.40 | 69.60 | 70.50 | 70.50 | -1.12% | 8,013,833 |
| Dec 8, 2025 | 70.70 | 72.00 | 70.00 | 71.30 | 71.30 | 0.85% | 8,163,667 |
| Dec 5, 2025 | 70.70 | 71.40 | 68.50 | 70.70 | 70.70 | - | 15,628,607 |
| Dec 4, 2025 | 77.10 | 81.70 | 70.20 | 70.70 | 70.70 | -5.61% | 82,794,766 |
| Dec 3, 2025 | 68.30 | 74.90 | 68.30 | 74.90 | 74.90 | 9.99% | 23,601,050 |
| Dec 2, 2025 | 68.70 | 69.40 | 67.20 | 68.10 | 68.10 | 0.44% | 7,647,994 |
| Dec 1, 2025 | 68.60 | 69.40 | 66.90 | 67.80 | 67.80 | -1.74% | 8,417,095 |
| Nov 28, 2025 | 70.20 | 72.30 | 68.60 | 69.00 | 69.00 | -1.57% | 16,186,901 |
| Nov 27, 2025 | 70.00 | 72.60 | 68.50 | 70.10 | 70.10 | 3.09% | 26,273,103 |
| Nov 26, 2025 | 66.20 | 69.50 | 65.60 | 68.00 | 68.00 | 4.13% | 19,539,682 |
| Nov 25, 2025 | 63.50 | 66.40 | 63.40 | 65.30 | 65.30 | 6.01% | 12,060,976 |
| Nov 24, 2025 | 59.50 | 62.10 | 58.90 | 61.60 | 61.60 | 4.76% | 6,014,686 |
| Nov 21, 2025 | 61.10 | 62.60 | 58.00 | 58.80 | 58.80 | -6.22% | 7,913,527 |
| Nov 20, 2025 | 63.90 | 65.70 | 61.90 | 62.70 | 62.70 | 1.29% | 8,851,490 |
| Nov 19, 2025 | 63.50 | 64.60 | 61.50 | 61.90 | 61.90 | -2.37% | 7,501,613 |
| Nov 18, 2025 | 67.00 | 67.50 | 63.00 | 63.40 | 63.40 | -7.58% | 20,539,840 |
| Nov 17, 2025 | 70.70 | 74.00 | 68.00 | 68.60 | 68.60 | 0.15% | 33,733,260 |
| Nov 14, 2025 | 68.30 | 71.50 | 66.70 | 68.50 | 68.50 | -1.44% | 23,240,020 |
| Nov 13, 2025 | 65.80 | 69.50 | 64.50 | 69.50 | 69.50 | 5.62% | 15,562,870 |
| Nov 12, 2025 | 65.40 | 67.00 | 63.50 | 65.80 | 65.80 | 0.61% | 10,771,240 |
| Nov 11, 2025 | 63.00 | 66.00 | 62.60 | 65.40 | 65.40 | 4.98% | 10,481,310 |
| Nov 10, 2025 | 66.50 | 66.70 | 61.30 | 62.30 | 62.30 | -6.32% | 12,958,240 |
| Nov 7, 2025 | 67.30 | 68.90 | 63.20 | 66.50 | 66.50 | -1.63% | 20,433,130 |
| Nov 6, 2025 | 66.20 | 71.00 | 65.70 | 67.60 | 67.60 | 2.74% | 53,812,800 |
| Nov 5, 2025 | 57.90 | 65.80 | 57.30 | 65.80 | 65.80 | 9.85% | 16,946,930 |
| Nov 4, 2025 | 58.20 | 60.50 | 57.90 | 59.90 | 59.90 | 2.74% | 9,150,329 |
| Nov 3, 2025 | 63.00 | 65.00 | 57.30 | 58.30 | 58.30 | -5.20% | 22,018,300 |
| Oct 31, 2025 | 57.00 | 62.70 | 57.00 | 61.50 | 61.50 | 7.89% | 21,473,230 |
| Oct 30, 2025 | 55.40 | 58.80 | 53.60 | 57.00 | 57.00 | 2.70% | 9,974,203 |
| Oct 29, 2025 | 54.50 | 55.60 | 54.20 | 55.50 | 55.50 | 2.78% | 3,085,960 |
| Oct 28, 2025 | 54.80 | 55.70 | 54.00 | 54.00 | 54.00 | -1.10% | 3,122,313 |
| Oct 27, 2025 | 54.10 | 54.70 | 53.10 | 54.60 | 54.60 | 2.44% | 1,948,085 |
| Oct 23, 2025 | 54.00 | 54.30 | 53.10 | 53.30 | 53.30 | -2.02% | 1,443,857 |
| Oct 22, 2025 | 55.20 | 55.80 | 54.20 | 54.40 | 54.40 | -1.27% | 2,065,112 |
| Oct 21, 2025 | 56.00 | 56.40 | 54.60 | 55.10 | 55.10 | - | 2,468,423 |
| Oct 20, 2025 | 54.00 | 57.00 | 54.00 | 55.10 | 55.10 | 2.04% | 6,560,901 |
| Oct 17, 2025 | 53.50 | 54.00 | 52.90 | 54.00 | 54.00 | 0.93% | 954,860 |
| Oct 16, 2025 | 52.30 | 54.50 | 52.30 | 53.50 | 53.50 | 2.29% | 2,268,402 |