Lite-On Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 103.00 | 109.00 | 102.50 | 109.00 | 100.14 | 36,160,844 |
| 2024-07-31 | 99.000 | 100.00 | 98.000 | 99.100 | 91.046 | 13,119,026 |
| 2024-07-30 | 99.000 | 99.800 | 96.700 | 99.800 | 91.689 | 20,074,885 |
| 2024-07-29 | 103.00 | 103.50 | 99.800 | 99.800 | 91.689 | 15,319,391 |
| 2024-07-26 | 101.50 | 103.00 | 99.900 | 102.00 | 93.710 | 19,278,083 |
| 2024-07-23 | 106.50 | 107.50 | 104.50 | 106.00 | 97.385 | 16,195,623 |
| 2024-07-22 | 108.50 | 109.00 | 104.00 | 106.00 | 97.385 | 18,839,547 |
| 2024-07-19 | 109.00 | 109.50 | 107.50 | 109.50 | 100.60 | 16,187,742 |
| 2024-07-18 | 106.50 | 109.50 | 106.00 | 109.50 | 100.60 | 15,268,195 |
| 2024-07-17 | 111.00 | 111.00 | 108.00 | 108.00 | 99.223 | 17,861,914 |
| 2024-07-16 | 109.50 | 111.00 | 109.00 | 111.00 | 101.98 | 13,408,711 |
| 2024-07-15 | 109.50 | 110.00 | 108.50 | 109.00 | 100.14 | 6,881,393 |
| 2024-07-12 | 109.00 | 110.50 | 108.00 | 109.00 | 100.14 | 10,762,270 |
| 2024-07-11 | 110.00 | 111.50 | 109.00 | 109.50 | 100.60 | 16,461,747 |
| 2024-07-10 | 107.50 | 111.50 | 107.00 | 109.00 | 100.14 | 33,286,381 |
| 2024-07-09 | 107.50 | 108.00 | 105.00 | 107.00 | 98.304 | 17,789,480 |
| 2024-07-08 | 107.00 | 108.50 | 105.50 | 107.50 | 98.763 | 21,259,705 |
| 2024-07-05 | 110.50 | 111.00 | 107.00 | 107.00 | 98.304 | 25,060,165 |
| 2024-07-04 | 108.50 | 112.00 | 108.00 | 111.50 | 102.44 | 43,863,835 |
| 2024-07-03 | 110.50 | 111.00 | 107.00 | 108.00 | 99.223 | 23,313,824 |
| 2024-07-02 | 110.00 | 110.00 | 108.00 | 110.00 | 101.06 | 26,626,627 |
| 2024-07-01 | 107.00 | 110.50 | 106.50 | 110.50 | 101.52 | 39,988,817 |
| 2024-06-28 | 108.00 | 108.50 | 106.00 | 106.00 | 97.385 | 30,649,345 |
| 2024-06-27 | 106.00 | 108.00 | 105.00 | 108.00 | 99.223 | 39,392,500 |
| 2024-06-26 | 105.50 | 107.00 | 104.00 | 106.50 | 97.845 | 24,080,481 |
| 2024-06-25 | 104.00 | 105.00 | 102.00 | 105.00 | 96.467 | 13,844,478 |
| 2024-06-24 | 105.00 | 105.50 | 103.50 | 103.50 | 95.089 | 13,390,678 |
| 2024-06-21 | 105.50 | 107.00 | 104.00 | 105.00 | 96.467 | 18,483,384 |
| 2024-06-20 | 106.00 | 107.50 | 105.50 | 106.00 | 97.385 | 11,734,891 |
| 2024-06-19 | 106.00 | 107.50 | 104.50 | 106.00 | 97.385 | 22,202,703 |
| 2024-06-18 | 108.00 | 108.00 | 105.00 | 105.50 | 96.926 | 16,289,266 |
| 2024-06-17 | 107.50 | 108.00 | 106.50 | 108.00 | 99.223 | 9,600,784 |
| 2024-06-14 | 107.50 | 108.50 | 106.00 | 107.50 | 98.763 | 11,326,930 |
| 2024-06-13 | 105.50 | 108.00 | 104.50 | 107.00 | 98.304 | 13,037,791 |
| 2024-06-12 | 103.50 | 106.50 | 103.50 | 104.50 | 96.007 | 10,836,202 |
| 2024-06-11 | 107.00 | 107.50 | 103.50 | 104.00 | 95.548 | 15,544,033 |
| 2024-06-07 | 107.50 | 108.00 | 106.00 | 107.00 | 98.304 | 9,240,987 |
| 2024-06-06 | 108.00 | 109.00 | 105.50 | 106.50 | 97.845 | 14,868,868 |
| 2024-06-05 | 107.50 | 108.50 | 105.00 | 107.00 | 98.304 | 25,301,135 |
| 2024-06-04 | 111.50 | 111.50 | 106.50 | 107.00 | 98.304 | 30,852,467 |
| 2024-06-03 | 110.00 | 111.50 | 107.50 | 110.50 | 101.52 | 24,939,835 |
| 2024-05-31 | 109.00 | 112.50 | 107.50 | 107.50 | 98.763 | 47,500,633 |
| 2024-05-30 | 111.00 | 112.50 | 108.00 | 108.00 | 99.223 | 43,685,711 |
| 2024-05-29 | 117.00 | 118.00 | 113.00 | 113.50 | 104.28 | 34,729,029 |
| 2024-05-28 | 120.00 | 121.00 | 116.00 | 116.50 | 107.03 | 54,626,926 |
| 2024-05-27 | 121.50 | 124.00 | 118.00 | 121.00 | 111.17 | 99,206,937 |
| 2024-05-24 | 111.50 | 115.00 | 110.00 | 114.50 | 105.19 | 63,841,987 |
| 2024-05-23 | 107.50 | 113.50 | 106.50 | 112.00 | 102.90 | 110,446,639 |
| 2024-05-22 | 102.00 | 104.50 | 101.50 | 103.50 | 95.089 | 19,296,997 |
| 2024-05-21 | 100.00 | 102.00 | 99.800 | 101.50 | 93.251 | 20,589,155 |
| 2024-05-20 | 99.500 | 102.00 | 98.200 | 100.50 | 92.332 | 23,906,483 |
| 2024-05-17 | 101.00 | 103.00 | 100.00 | 100.00 | 91.873 | 20,205,491 |
| 2024-05-16 | 104.50 | 105.00 | 100.50 | 100.50 | 92.332 | 32,913,717 |
| 2024-05-15 | 105.00 | 105.50 | 103.00 | 104.50 | 96.007 | 11,352,959 |
| 2024-05-14 | 105.50 | 106.00 | 103.00 | 103.50 | 95.089 | 12,265,901 |
| 2024-05-13 | 105.00 | 106.00 | 103.00 | 105.00 | 96.467 | 14,643,914 |
| 2024-05-10 | 101.50 | 106.00 | 101.00 | 105.00 | 96.467 | 42,764,660 |
| 2024-05-09 | 101.00 | 101.50 | 99.700 | 101.00 | 92.792 | 11,291,883 |
| 2024-05-08 | 99.500 | 102.00 | 99.500 | 101.50 | 93.251 | 17,036,426 |
| 2024-05-07 | 99.900 | 99.900 | 97.500 | 99.100 | 91.046 | 16,594,991 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 2.5000 TWD |
| 2026-03-19 | 3.0000 TWD |
| 2025-08-19 | 2.0000 TWD |
| 2025-03-20 | 2.5066 TWD |
| 2024-08-19 | 2.0000 TWD |
| 2024-03-27 | 2.5061 TWD |
| 2023-08-16 | 2.0000 TWD |
| 2023-03-16 | 3.0000 TWD |
| 2022-08-16 | 1.5000 TWD |
| 2022-03-18 | 2.5000 TWD |
| 2021-08-16 | 2.0000 TWD |
| 2021-06-29 | 3.4000 TWD |
| 2020-06-23 | 3.2000 TWD |
| 2019-07-22 | 2.9200 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.