Ligitek Electronics Co.,Ltd (TPEX:8111)
Taiwan · Delayed Price · Currency is TWD 62.60
+0.80 (1.29%)
Jul 29, 2026, 1:30 PM CST
TPEX:8111 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 61.40 | 63.40 | 58.50 | 60.40 | - | -2.27% | 17,094,592 |
| Jul 28, 2026 | 61.70 | 69.00 | 60.80 | 61.80 | 61.80 | -2.37% | 48,358,835 |
| Jul 27, 2026 | 59.90 | 66.60 | 57.90 | 63.30 | 63.30 | 4.46% | 16,907,133 |
| Jul 24, 2026 | 56.80 | 62.00 | 56.10 | 60.60 | 60.60 | 6.69% | 20,719,197 |
| Jul 23, 2026 | 56.50 | 56.80 | 53.00 | 56.80 | 56.80 | 9.86% | 8,359,460 |
| Jul 22, 2026 | 50.00 | 51.70 | 48.95 | 51.70 | 51.70 | 10.00% | 1,967,390 |
| Jul 21, 2026 | 44.95 | 47.70 | 44.85 | 47.00 | 47.00 | 6.21% | 1,022,058 |
| Jul 20, 2026 | 50.30 | 50.50 | 44.10 | 44.25 | 44.25 | -9.60% | 3,280,057 |
| Jul 17, 2026 | 47.65 | 49.35 | 46.95 | 48.95 | 48.95 | -1.11% | 1,140,688 |
| Jul 16, 2026 | 49.10 | 50.30 | 47.95 | 49.50 | 49.50 | -1.98% | 923,507 |
| Jul 15, 2026 | 48.30 | 51.10 | 47.45 | 50.50 | 50.50 | 7.33% | 1,319,967 |
| Jul 14, 2026 | 49.15 | 49.80 | 45.45 | 47.05 | 47.05 | -4.27% | 1,364,138 |
| Jul 13, 2026 | 50.80 | 50.90 | 48.90 | 49.15 | 49.15 | -2.29% | 1,143,783 |
| Jul 9, 2026 | 51.70 | 51.70 | 50.00 | 50.30 | 50.30 | -1.18% | 510,642 |
| Jul 8, 2026 | 51.90 | 52.40 | 50.10 | 50.90 | 50.90 | -0.59% | 646,247 |
| Jul 7, 2026 | 52.60 | 54.10 | 50.70 | 51.20 | 51.20 | -3.21% | 737,711 |
| Jul 6, 2026 | 53.60 | 54.70 | 52.50 | 52.90 | 52.90 | -0.75% | 688,232 |
| Jul 3, 2026 | 52.20 | 53.50 | 51.60 | 53.30 | 53.30 | 2.50% | 517,337 |
| Jul 2, 2026 | 52.00 | 52.70 | 51.10 | 52.00 | 52.00 | -0.57% | 484,645 |
| Jul 1, 2026 | 52.80 | 54.90 | 51.50 | 52.30 | 52.30 | 0.19% | 965,416 |
| Jun 30, 2026 | 52.30 | 52.30 | 51.10 | 52.20 | 52.20 | 3.37% | 722,818 |
| Jun 29, 2026 | 51.30 | 52.30 | 50.30 | 50.50 | 50.50 | -2.51% | 1,024,906 |
| Jun 26, 2026 | 54.90 | 54.90 | 51.00 | 51.80 | 51.80 | -5.65% | 1,489,025 |
| Jun 25, 2026 | 55.20 | 57.50 | 54.40 | 54.90 | 54.90 | 1.10% | 1,248,393 |
| Jun 24, 2026 | 54.90 | 55.20 | 53.80 | 54.30 | 54.30 | -1.81% | 827,971 |
| Jun 23, 2026 | 57.80 | 57.90 | 55.00 | 55.30 | 55.30 | -2.81% | 1,256,304 |
| Jun 22, 2026 | 56.30 | 56.90 | 55.70 | 56.90 | 56.90 | 1.25% | 1,236,252 |
| Jun 18, 2026 | 54.70 | 56.90 | 54.70 | 56.20 | 56.20 | 3.12% | 1,445,813 |
| Jun 17, 2026 | 55.30 | 55.30 | 53.50 | 54.50 | 54.50 | -1.45% | 1,149,713 |
| Jun 16, 2026 | 56.60 | 57.20 | 55.30 | 55.30 | 55.30 | -1.43% | 1,102,336 |
| Jun 15, 2026 | 56.50 | 57.10 | 55.90 | 56.10 | 56.10 | 0.90% | 691,478 |
| Jun 12, 2026 | 57.60 | 57.60 | 55.60 | 55.60 | 55.60 | 0.18% | 847,953 |
| Jun 11, 2026 | 55.00 | 56.30 | 54.50 | 55.50 | 55.50 | -0.56% | 1,007,249 |
| Jun 10, 2026 | 58.10 | 60.00 | 56.30 | 56.40 | 55.81 | -5.37% | 1,586,551 |
| Jun 9, 2026 | 60.70 | 60.70 | 58.80 | 59.60 | 58.98 | 1.19% | 815,682 |
| Jun 8, 2026 | 55.70 | 59.30 | 55.70 | 58.90 | 58.28 | -4.69% | 1,706,258 |
| Jun 5, 2026 | 62.80 | 62.80 | 61.20 | 61.80 | 61.15 | -1.75% | 1,075,143 |
| Jun 4, 2026 | 64.80 | 65.20 | 62.80 | 62.90 | 62.24 | -3.53% | 1,804,429 |
| Jun 3, 2026 | 65.00 | 68.20 | 65.00 | 65.20 | 64.52 | 2.52% | 3,254,474 |
| Jun 2, 2026 | 67.00 | 68.00 | 63.00 | 63.60 | 62.94 | -3.64% | 2,927,799 |
| Jun 1, 2026 | 66.00 | 67.90 | 66.00 | 66.00 | 65.31 | 0.46% | 1,823,774 |
| May 29, 2026 | 65.00 | 67.10 | 64.40 | 65.70 | 65.01 | 2.02% | 1,558,406 |
| May 28, 2026 | 68.00 | 68.60 | 64.40 | 64.40 | 63.73 | -4.73% | 2,468,717 |
| May 27, 2026 | 69.60 | 69.60 | 66.80 | 67.60 | 66.89 | -1.74% | 2,436,358 |
| May 26, 2026 | 68.80 | 69.30 | 66.30 | 68.80 | 68.08 | 1.18% | 2,032,998 |
| May 25, 2026 | 67.50 | 69.80 | 67.50 | 68.00 | 67.29 | 1.80% | 3,417,398 |
| May 22, 2026 | 63.10 | 68.10 | 63.10 | 66.80 | 66.10 | 6.88% | 3,374,451 |
| May 21, 2026 | 62.20 | 63.10 | 61.90 | 62.50 | 61.85 | 2.46% | 865,127 |
| May 20, 2026 | 61.70 | 62.40 | 61.00 | 61.00 | 60.36 | -0.81% | 1,053,625 |
| May 19, 2026 | 62.70 | 63.00 | 61.00 | 61.50 | 60.86 | -1.91% | 1,166,225 |