Lite-On Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	107.00	110.00	106.50	108.50	97.609	26,674,620
2023-11-01	101.00	104.50	100.00	103.50	93.111	28,685,547
2023-10-31	108.00	108.50	100.00	100.00	89.962	48,852,917
2023-10-30	108.00	109.50	106.00	107.00	96.260	16,019,302
2023-10-27	108.00	110.00	107.50	108.50	97.609	10,914,411
2023-10-26	106.00	108.00	105.50	107.00	96.260	11,518,381
2023-10-25	110.00	110.00	108.00	109.00	98.059	19,126,693
2023-10-24	107.50	109.50	106.50	109.00	98.059	24,225,546
2023-10-23	107.00	108.50	105.00	106.00	95.360	21,889,534
2023-10-20	106.00	108.50	103.00	108.00	97.159	27,966,061
2023-10-19	105.50	108.00	105.00	107.00	96.260	17,608,692
2023-10-18	107.50	109.50	103.50	106.00	95.360	35,124,707
2023-10-17	112.50	114.00	108.00	109.50	98.509	38,798,491
2023-10-16	114.00	115.00	112.50	113.00	101.66	17,766,871
2023-10-13	121.00	121.50	113.50	115.50	103.91	34,938,485
2023-10-12	121.50	124.00	120.50	122.50	110.20	15,395,455
2023-10-11	123.50	125.50	119.50	119.50	107.50	32,138,478
2023-10-06	123.00	124.50	119.00	119.50	107.50	16,251,881
2023-10-05	122.00	122.50	120.50	121.50	109.30	13,358,257
2023-10-04	120.50	121.50	119.00	121.00	108.85	14,452,317
2023-10-03	125.50	127.00	122.50	123.00	110.65	19,020,465
2023-10-02	122.00	128.00	120.50	125.50	112.90	34,359,342
2023-09-28	121.00	124.00	119.00	121.50	109.30	24,610,864
2023-09-27	119.00	120.00	116.50	120.00	107.95	15,180,222
2023-09-26	120.00	122.00	119.00	120.00	107.95	12,806,130
2023-09-25	120.00	121.00	118.50	120.00	107.95	10,657,698
2023-09-22	117.50	120.50	116.00	120.00	107.95	17,572,961
2023-09-21	119.00	120.00	116.50	119.00	107.06	18,967,562
2023-09-20	120.50	124.00	119.50	120.00	107.95	24,208,336
2023-09-19	121.50	124.00	119.50	120.00	107.95	22,584,388
2023-09-18	123.00	123.00	119.50	121.00	108.85	34,850,092
2023-09-15	128.00	129.50	126.00	126.00	113.35	55,177,627
2023-09-14	126.00	129.50	125.00	126.50	113.80	27,998,045
2023-09-13	124.50	126.00	121.50	124.00	111.55	29,335,347
2023-09-12	127.00	127.50	123.50	125.00	112.45	28,700,866
2023-09-11	134.50	135.00	125.00	127.50	114.70	35,219,669
2023-09-08	135.00	137.50	133.50	134.50	121.00	23,085,901
2023-09-07	133.50	136.00	132.00	134.00	120.55	16,447,463
2023-09-06	134.00	137.00	133.50	134.50	121.00	18,135,789
2023-09-05	133.00	134.50	130.00	134.00	120.55	34,280,413
2023-09-04	135.50	136.50	132.00	134.00	120.55	26,971,266
2023-09-01	138.00	139.00	133.00	134.50	121.00	30,249,359
2023-08-31	136.00	138.50	134.00	137.00	123.25	44,522,953
2023-08-30	145.00	145.50	137.50	138.50	124.60	31,931,124
2023-08-29	140.50	143.50	138.00	141.50	127.30	24,332,398
2023-08-28	146.00	146.00	136.50	138.50	124.60	35,576,825
2023-08-25	147.00	151.00	144.50	145.00	130.45	35,348,204
2023-08-24	155.00	157.50	149.50	151.50	136.29	70,284,806
2023-08-23	149.50	150.00	145.00	148.50	133.59	35,381,759
2023-08-22	149.00	154.00	146.00	149.00	134.04	67,548,208
2023-08-21	147.50	149.00	140.50	144.00	129.55	36,575,938
2023-08-18	150.00	153.00	142.00	146.00	131.34	50,757,628
2023-08-17	145.00	151.00	143.50	150.00	134.94	46,311,860
2023-08-16	140.50	147.00	140.00	147.00	132.24	43,124,782
2023-08-15	141.50	146.00	140.00	143.50	127.30	47,075,167
2023-08-14	134.00	140.50	134.00	136.50	121.09	29,389,098
2023-08-11	141.00	142.00	136.50	137.00	121.53	33,000,598
2023-08-10	138.50	140.50	130.00	139.00	123.30	55,851,756
2023-08-09	138.50	143.50	137.00	141.00	125.08	47,088,396
2023-08-08	147.00	148.50	137.00	143.00	126.85	89,823,816

← NewerPage 13 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.