Lite-On Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	110.50	111.00	107.50	107.50	96.709	13,548,728
2024-01-25	113.00	114.00	110.00	111.00	99.858	12,642,708
2024-01-24	113.50	114.50	111.50	112.00	100.76	10,464,579
2024-01-23	115.50	115.50	113.00	113.50	102.11	14,643,137
2024-01-22	112.00	117.50	111.50	114.50	103.01	38,890,305
2024-01-19	107.00	110.50	107.00	110.00	98.959	15,392,062
2024-01-18	108.00	108.50	106.00	106.50	95.810	8,606,607
2024-01-17	107.00	109.00	107.00	107.50	96.709	17,293,637
2024-01-16	106.50	108.50	106.50	106.50	95.810	14,128,431
2024-01-15	108.00	109.00	106.50	107.00	96.260	11,692,206
2024-01-12	107.50	108.50	106.00	107.00	96.260	12,924,249
2024-01-11	106.50	109.00	105.50	108.50	97.609	14,829,648
2024-01-10	114.00	114.50	106.00	107.00	96.260	27,941,400
2024-01-09	116.00	118.00	114.00	114.50	103.01	10,640,189
2024-01-08	115.00	116.00	114.00	114.50	103.01	6,470,998
2024-01-05	113.50	115.50	112.50	114.50	103.01	7,876,981
2024-01-04	113.00	114.50	112.00	113.50	102.11	5,700,350
2024-01-03	113.50	114.50	112.50	112.50	101.21	9,905,846
2024-01-02	117.50	117.50	113.50	115.00	103.46	8,963,942
2023-12-29	118.00	119.00	117.00	117.00	105.26	6,822,961
2023-12-28	117.50	120.00	117.00	118.00	106.16	11,350,491
2023-12-27	117.00	118.00	116.00	117.00	105.26	7,562,770
2023-12-26	116.50	117.00	114.50	117.00	105.26	10,066,429
2023-12-25	116.00	117.50	115.50	116.50	104.81	11,410,600
2023-12-22	114.50	116.50	114.00	115.50	103.91	15,432,627
2023-12-21	112.50	115.00	112.00	114.00	102.56	14,853,027
2023-12-20	112.50	115.50	112.00	114.00	102.56	19,035,018
2023-12-19	112.00	114.00	111.50	112.50	101.21	15,914,369
2023-12-18	112.00	114.00	111.00	112.00	100.76	12,022,992
2023-12-15	116.00	116.50	112.00	112.00	100.76	20,074,520
2023-12-14	115.00	116.00	113.50	114.50	103.01	18,644,315
2023-12-13	111.00	115.00	111.00	113.00	101.66	19,314,753
2023-12-12	112.00	112.00	110.00	110.00	98.959	7,395,388
2023-12-11	114.00	115.50	110.00	110.50	99.408	18,523,555
2023-12-08	112.00	113.50	111.00	113.00	101.66	13,868,454
2023-12-07	111.00	112.50	109.50	110.00	98.959	7,690,497
2023-12-06	111.50	113.00	110.50	111.50	100.31	11,748,215
2023-12-05	110.50	111.00	108.00	110.50	99.408	13,103,458
2023-12-04	109.00	111.00	108.50	110.50	99.408	13,402,075
2023-12-01	109.50	110.00	107.00	108.00	97.159	17,631,340
2023-11-30	109.50	110.00	106.50	110.00	98.959	44,768,627
2023-11-29	108.00	110.50	107.50	109.00	98.059	13,644,803
2023-11-28	107.00	108.00	106.00	107.50	96.709	11,557,065
2023-11-27	107.50	107.50	105.50	107.00	96.260	11,475,409
2023-11-24	106.50	108.00	105.50	107.50	96.709	11,933,492
2023-11-23	107.50	108.50	106.00	106.50	95.810	15,030,984
2023-11-22	109.50	109.50	106.50	107.00	96.260	25,319,428
2023-11-21	110.50	113.50	109.50	112.00	100.76	20,435,981
2023-11-20	110.00	110.50	107.50	109.00	98.059	17,042,470
2023-11-17	110.50	110.50	108.50	109.50	98.509	16,251,554
2023-11-16	113.50	114.00	110.00	110.50	99.408	13,761,868
2023-11-15	115.50	117.00	112.00	112.50	101.21	21,451,097
2023-11-14	112.50	114.00	111.00	113.00	101.66	12,164,072
2023-11-13	115.00	115.50	111.00	112.50	101.21	14,565,097
2023-11-10	111.50	114.00	110.50	112.50	101.21	12,182,314
2023-11-09	111.00	113.50	108.50	112.00	100.76	27,454,784
2023-11-08	111.00	116.50	111.00	113.50	102.11	26,146,390
2023-11-07	110.50	111.00	109.50	110.50	99.408	10,841,982
2023-11-06	111.00	111.50	110.00	111.00	99.858	13,408,483
2023-11-03	110.00	111.50	108.50	109.00	98.059	18,185,801

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.