Ligitek Electronics Co.,Ltd (TPEX:8111)
Taiwan · Delayed Price · Currency is TWD 61.50
+4.50 (7.89%)
Oct 31, 2025, 2:33 PM CST
TPEX:8111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 57.00 | 62.70 | 57.00 | 61.50 | 61.50 | 7.89% | 21,428,852 |
| 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 |
| Oct 15, 2025 | 53.90 | 53.90 | 51.80 | 52.30 | 52.30 | -1.51% | 2,273,979 |
| Oct 14, 2025 | 54.00 | 55.40 | 52.50 | 53.10 | 53.10 | -0.19% | 2,895,637 |
| Oct 13, 2025 | 51.10 | 53.40 | 50.70 | 53.20 | 53.20 | -0.75% | 2,234,823 |
| Oct 9, 2025 | 55.20 | 55.80 | 53.60 | 53.60 | 53.60 | -2.90% | 2,485,881 |
| Oct 8, 2025 | 53.60 | 55.30 | 52.50 | 55.20 | 55.20 | 2.99% | 2,720,159 |
| Oct 7, 2025 | 53.80 | 54.40 | 53.40 | 53.60 | 53.60 | -0.19% | 1,838,965 |
| Oct 3, 2025 | 54.50 | 54.90 | 53.60 | 53.70 | 53.70 | -1.47% | 1,882,214 |
| Oct 2, 2025 | 56.00 | 56.70 | 54.50 | 54.50 | 54.50 | -1.09% | 4,090,097 |
| Oct 1, 2025 | 56.10 | 57.30 | 55.00 | 55.10 | 55.10 | -0.90% | 5,616,084 |
| Sep 30, 2025 | 53.50 | 55.80 | 53.50 | 55.60 | 55.60 | 3.35% | 4,782,206 |
| Sep 29, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | - |
| Sep 26, 2025 | 52.60 | 54.00 | 51.40 | 53.80 | 53.80 | 1.89% | 2,973,334 |
| Sep 25, 2025 | 54.10 | 54.70 | 52.80 | 52.80 | 52.80 | -2.76% | 2,963,434 |
| Sep 24, 2025 | 55.70 | 55.70 | 53.20 | 54.30 | 54.30 | -1.81% | 4,385,760 |
| Sep 23, 2025 | 55.40 | 56.30 | 54.30 | 55.30 | 55.30 | 1.10% | 6,976,438 |
| Sep 22, 2025 | 54.20 | 56.10 | 54.20 | 54.70 | 54.70 | 0.92% | 5,288,656 |
| Sep 19, 2025 | 53.70 | 58.00 | 53.60 | 54.20 | 54.20 | 1.50% | 14,687,605 |
| Sep 18, 2025 | 52.30 | 53.40 | 51.60 | 53.40 | 53.40 | 2.69% | 3,531,693 |
| Sep 17, 2025 | 51.40 | 52.30 | 51.00 | 52.00 | 52.00 | 1.17% | 2,605,864 |
| Sep 16, 2025 | 51.70 | 51.80 | 50.70 | 51.40 | 51.40 | 0.19% | 1,837,331 |
| Sep 15, 2025 | 51.70 | 51.80 | 50.40 | 51.30 | 51.30 | 0.20% | 3,160,652 |
| Sep 12, 2025 | 52.20 | 53.50 | 50.70 | 51.20 | 51.20 | 0.20% | 8,953,431 |
| Sep 11, 2025 | 56.70 | 57.20 | 51.10 | 51.10 | 51.10 | -8.91% | 11,981,587 |
| Sep 10, 2025 | 58.00 | 59.00 | 56.10 | 56.10 | 56.10 | -2.77% | 19,679,098 |
| Sep 9, 2025 | 53.40 | 58.30 | 52.40 | 57.70 | 57.70 | 8.87% | 27,431,466 |
| Sep 8, 2025 | 52.40 | 54.90 | 52.10 | 53.00 | 53.00 | 2.71% | 12,747,289 |
| Sep 5, 2025 | 50.50 | 52.00 | 50.10 | 51.60 | 51.60 | 3.93% | 4,079,819 |
| 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 |