Lite-On Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	140.50	151.00	137.50	148.00	131.29	122,843,416
2023-08-04	133.00	143.50	131.00	140.00	124.19	106,756,887
2023-08-02	155.00	156.00	139.00	139.00	123.30	105,856,741
2023-08-01	150.50	156.00	146.00	154.00	136.61	111,256,813
2023-07-31	170.00	174.50	145.00	150.50	133.51	220,594,275
2023-07-28	146.00	159.50	140.00	159.50	141.49	110,930,916
2023-07-27	149.50	151.00	144.00	145.00	128.63	64,588,487
2023-07-26	142.00	149.50	139.00	146.50	129.96	80,144,793
2023-07-25	151.50	154.00	139.00	142.00	125.97	116,803,125
2023-07-24	149.50	151.50	142.00	149.00	132.18	102,484,681
2023-07-21	134.50	149.50	134.00	146.00	129.51	83,070,958
2023-07-20	137.00	140.50	134.50	139.00	123.30	42,716,455
2023-07-19	143.50	144.50	135.50	136.50	121.09	60,598,123
2023-07-18	150.50	151.00	131.50	139.50	123.75	103,128,697
2023-07-17	141.00	153.50	140.00	145.50	129.07	94,126,338
2023-07-14	138.50	146.00	130.00	144.00	127.74	123,751,055
2023-07-13	129.00	139.00	127.50	134.00	118.87	111,409,238
2023-07-12	123.00	129.00	122.00	126.50	112.22	91,360,926
2023-07-11	115.00	123.00	114.00	120.00	106.45	61,845,090
2023-07-10	111.50	115.50	110.50	112.00	99.353	27,742,652
2023-07-07	112.00	116.00	110.00	111.00	98.466	33,105,355
2023-07-06	112.00	118.50	111.50	114.50	101.57	35,414,140
2023-07-05	119.00	119.00	112.00	115.00	102.01	29,614,044
2023-07-04	115.50	121.00	114.00	119.00	105.56	62,957,879
2023-07-03	108.00	113.50	106.50	113.50	100.68	47,452,251
2023-06-30	101.50	105.00	100.50	103.50	91.813	17,187,782
2023-06-29	100.00	103.00	100.00	102.00	90.483	12,996,600
2023-06-28	99.500	102.50	98.900	100.00	88.708	17,070,754
2023-06-27	100.00	101.50	98.600	99.300	88.088	17,135,707
2023-06-26	102.00	102.50	98.800	101.00	89.596	23,763,285
2023-06-21	103.50	107.00	102.00	105.00	93.144	24,631,045
2023-06-20	106.00	107.00	104.50	105.00	93.144	31,907,727
2023-06-19	105.00	111.50	103.00	107.00	94.918	40,246,939
2023-06-16	112.00	112.00	104.00	105.00	93.144	70,890,483
2023-06-15	104.50	111.00	103.50	111.00	98.466	36,069,331
2023-06-14	101.50	105.50	99.900	101.00	89.596	25,694,315
2023-06-13	104.00	104.50	101.00	103.00	91.370	20,359,182
2023-06-12	101.00	107.00	101.00	103.00	91.370	27,579,856
2023-06-09	94.700	99.000	93.300	97.600	86.579	18,438,925
2023-06-08	95.000	95.800	92.500	93.800	83.209	13,833,838
2023-06-07	95.200	97.500	93.600	96.200	85.338	18,733,973
2023-06-06	94.000	94.100	92.000	93.900	83.297	11,240,238
2023-06-05	93.400	96.000	89.600	96.000	85.160	25,394,098
2023-06-02	86.400	90.900	86.300	89.800	79.660	18,672,171
2023-06-01	87.800	88.200	86.200	86.200	76.467	13,599,841
2023-05-31	87.000	89.000	85.600	89.000	78.951	37,966,443
2023-05-30	85.500	87.200	85.100	86.700	76.910	14,532,920
2023-05-29	84.500	87.600	84.400	86.400	76.644	15,936,515
2023-05-26	80.600	84.500	80.500	83.300	73.894	14,689,111
2023-05-25	79.300	80.700	78.700	80.700	71.588	9,726,985
2023-05-24	80.100	80.100	79.300	79.800	70.789	9,147,393
2023-05-23	80.600	80.700	79.100	80.200	71.144	8,704,001
2023-05-22	81.100	82.600	80.500	81.400	72.209	7,222,571
2023-05-19	82.000	82.200	80.700	81.900	72.652	6,701,782
2023-05-18	80.700	82.400	80.600	82.000	72.741	8,378,645
2023-05-17	78.600	80.800	78.500	80.500	71.410	9,950,397
2023-05-16	77.000	78.700	76.200	78.600	69.725	10,562,803
2023-05-15	75.900	76.800	75.300	76.400	67.773	4,265,240
2023-05-12	76.700	76.700	75.800	76.100	67.507	4,313,378
2023-05-11	76.600	77.300	76.500	77.200	68.483	4,962,169

← NewerPage 14 of 21 · 1,216 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.