Lite-On Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 100.50 | 101.50 | 99.100 | 99.400 | 91.322 | 11,678,314 |
| 2024-05-03 | 100.50 | 103.00 | 99.700 | 99.700 | 91.597 | 17,006,319 |
| 2024-05-02 | 99.100 | 100.50 | 97.200 | 99.100 | 91.046 | 18,352,017 |
| 2024-04-30 | 101.50 | 102.50 | 100.00 | 100.00 | 91.873 | 6,981,656 |
| 2024-04-29 | 102.50 | 102.50 | 100.50 | 101.00 | 92.792 | 10,449,081 |
| 2024-04-26 | 99.900 | 102.00 | 99.500 | 101.00 | 92.792 | 11,777,581 |
| 2024-04-25 | 97.500 | 101.00 | 96.900 | 99.400 | 91.322 | 15,565,317 |
| 2024-04-24 | 96.000 | 98.800 | 95.900 | 98.400 | 90.403 | 14,031,958 |
| 2024-04-23 | 97.500 | 98.000 | 94.300 | 94.600 | 86.912 | 22,678,708 |
| 2024-04-22 | 96.200 | 97.900 | 95.900 | 96.800 | 88.933 | 13,259,214 |
| 2024-04-19 | 97.300 | 99.000 | 94.300 | 96.100 | 88.290 | 23,740,800 |
| 2024-04-18 | 96.300 | 100.50 | 96.300 | 99.000 | 90.954 | 19,996,739 |
| 2024-04-17 | 96.000 | 97.700 | 95.000 | 96.300 | 88.474 | 22,950,555 |
| 2024-04-16 | 101.00 | 101.00 | 94.100 | 95.300 | 87.555 | 39,127,103 |
| 2024-04-15 | 102.00 | 102.50 | 100.00 | 102.00 | 93.710 | 15,773,824 |
| 2024-04-12 | 104.00 | 105.00 | 103.00 | 103.00 | 94.629 | 9,105,873 |
| 2024-04-11 | 103.50 | 104.00 | 102.50 | 104.00 | 95.548 | 9,288,040 |
| 2024-04-10 | 104.50 | 105.00 | 103.50 | 103.50 | 95.089 | 12,508,146 |
| 2024-04-09 | 105.50 | 105.50 | 103.00 | 104.00 | 95.548 | 10,790,713 |
| 2024-04-08 | 104.50 | 106.00 | 104.00 | 105.00 | 96.467 | 11,390,805 |
| 2024-04-03 | 103.00 | 106.00 | 102.50 | 104.00 | 95.548 | 23,043,237 |
| 2024-04-02 | 100.50 | 105.50 | 100.50 | 104.00 | 95.548 | 38,395,457 |
| 2024-04-01 | 102.00 | 102.50 | 100.00 | 100.00 | 91.873 | 20,325,044 |
| 2024-03-29 | 104.00 | 104.00 | 99.400 | 100.50 | 92.332 | 57,497,000 |
| 2024-03-28 | 110.00 | 111.00 | 106.00 | 106.00 | 97.385 | 43,436,196 |
| 2024-03-27 | 118.00 | 118.00 | 112.00 | 112.50 | 103.36 | 37,808,330 |
| 2024-03-26 | 119.00 | 120.50 | 115.00 | 120.50 | 108.40 | 27,730,916 |
| 2024-03-25 | 121.00 | 121.50 | 118.00 | 119.00 | 107.06 | 23,568,506 |
| 2024-03-22 | 122.00 | 122.50 | 118.50 | 121.50 | 109.30 | 47,871,466 |
| 2024-03-21 | 126.00 | 126.00 | 122.50 | 123.50 | 111.10 | 57,712,496 |
| 2024-03-20 | 118.00 | 124.00 | 116.50 | 123.00 | 110.65 | 74,345,285 |
| 2024-03-19 | 112.00 | 117.00 | 111.50 | 116.00 | 104.36 | 31,723,207 |
| 2024-03-18 | 112.00 | 113.00 | 110.50 | 112.00 | 100.76 | 15,568,912 |
| 2024-03-15 | 112.00 | 114.00 | 111.00 | 112.00 | 100.76 | 25,943,886 |
| 2024-03-14 | 114.50 | 115.00 | 111.50 | 112.00 | 100.76 | 19,592,350 |
| 2024-03-13 | 115.50 | 117.50 | 113.00 | 114.50 | 103.01 | 21,923,656 |
| 2024-03-12 | 114.00 | 116.00 | 113.50 | 115.00 | 103.46 | 19,022,560 |
| 2024-03-11 | 114.00 | 115.00 | 112.50 | 113.50 | 102.11 | 18,162,985 |
| 2024-03-08 | 111.50 | 117.00 | 111.50 | 114.00 | 102.56 | 29,065,650 |
| 2024-03-07 | 114.00 | 114.50 | 110.50 | 111.00 | 99.858 | 19,541,059 |
| 2024-03-06 | 113.50 | 114.50 | 112.50 | 113.50 | 102.11 | 15,342,694 |
| 2024-03-05 | 113.50 | 115.00 | 111.50 | 114.00 | 102.56 | 18,090,271 |
| 2024-03-04 | 115.00 | 116.00 | 113.50 | 114.00 | 102.56 | 25,772,470 |
| 2024-03-01 | 110.00 | 113.50 | 109.00 | 112.50 | 101.21 | 22,327,186 |
| 2024-02-29 | 108.50 | 110.00 | 108.00 | 109.50 | 98.509 | 27,321,374 |
| 2024-02-27 | 110.50 | 112.50 | 106.00 | 107.50 | 96.709 | 41,894,244 |
| 2024-02-26 | 108.50 | 109.50 | 107.00 | 107.00 | 96.260 | 15,051,185 |
| 2024-02-23 | 110.00 | 110.50 | 108.50 | 108.50 | 97.609 | 15,272,238 |
| 2024-02-22 | 107.50 | 109.50 | 107.50 | 108.50 | 97.609 | 15,126,568 |
| 2024-02-21 | 108.50 | 109.00 | 106.00 | 106.00 | 95.360 | 17,127,855 |
| 2024-02-20 | 109.00 | 109.50 | 107.50 | 108.50 | 97.609 | 13,080,994 |
| 2024-02-19 | 110.50 | 111.50 | 108.50 | 109.00 | 98.059 | 9,817,467 |
| 2024-02-16 | 109.00 | 112.50 | 108.00 | 110.00 | 98.959 | 17,924,930 |
| 2024-02-15 | 113.00 | 113.50 | 108.00 | 108.50 | 97.609 | 23,758,253 |
| 2024-02-05 | 112.50 | 114.00 | 110.50 | 113.00 | 101.66 | 14,513,002 |
| 2024-02-02 | 110.00 | 112.00 | 109.50 | 111.50 | 100.31 | 11,398,599 |
| 2024-02-01 | 108.00 | 109.50 | 108.00 | 109.00 | 98.059 | 7,094,632 |
| 2024-01-31 | 108.50 | 110.50 | 107.50 | 108.50 | 97.609 | 13,476,992 |
| 2024-01-30 | 110.50 | 111.00 | 108.50 | 108.50 | 97.609 | 11,689,742 |
| 2024-01-29 | 107.50 | 111.00 | 107.50 | 109.50 | 98.509 | 11,152,611 |
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.