Lite-On Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	76.600	77.300	76.500	77.200	68.483	4,962,169
2023-05-10	76.600	76.600	75.100	76.600	67.951	5,069,999
2023-05-09	76.600	76.900	75.700	76.600	67.951	4,105,621
2023-05-08	76.200	77.200	75.900	76.900	68.217	6,369,387
2023-05-05	76.000	76.600	75.600	76.200	67.596	5,706,242
2023-05-04	75.000	76.200	74.600	76.000	67.418	5,380,227
2023-05-03	75.100	75.900	74.500	75.400	66.886	5,414,374
2023-05-02	73.600	75.900	73.600	75.900	67.330	7,795,950
2023-04-28	73.800	74.400	72.500	73.500	65.201	6,930,574
2023-04-27	71.900	74.000	71.600	73.300	65.023	9,512,036
2023-04-26	71.600	72.400	71.500	72.200	64.048	9,636,836
2023-04-25	72.200	73.400	71.200	71.800	63.693	11,383,104
2023-04-24	72.700	73.000	71.600	72.000	63.870	9,000,172
2023-04-21	72.900	74.100	72.500	73.200	64.935	9,645,822
2023-04-20	73.200	73.600	72.700	72.900	64.668	4,310,644
2023-04-19	73.600	74.500	72.900	73.200	64.935	6,285,280
2023-04-18	74.800	75.200	72.800	73.600	65.289	10,435,502
2023-04-17	75.500	75.900	74.600	75.300	66.798	9,063,360
2023-04-14	74.600	77.300	74.400	76.300	67.685	9,056,943
2023-04-13	74.600	75.500	74.200	74.400	65.999	5,227,224
2023-04-12	73.900	74.600	73.400	74.600	66.177	4,918,261
2023-04-11	73.600	74.300	73.400	73.800	65.467	6,522,750
2023-04-10	73.200	73.900	73.100	73.400	65.112	4,123,127
2023-04-07	74.400	74.400	73.200	73.200	64.935	2,890,805
2023-04-06	73.900	74.400	73.100	74.400	65.999	6,901,196
2023-03-31	73.100	73.700	73.100	73.300	65.023	4,613,289
2023-03-30	73.100	73.500	72.500	73.500	65.201	3,991,491
2023-03-29	72.500	73.300	72.100	73.000	64.757	8,456,609
2023-03-28	73.100	73.700	72.400	72.700	64.491	10,451,864
2023-03-27	71.900	73.800	71.900	73.000	64.757	6,820,799
2023-03-24	71.500	72.700	71.200	72.300	64.136	5,963,775
2023-03-23	71.100	71.400	70.500	71.300	63.249	4,230,642
2023-03-22	70.200	71.300	69.700	71.000	62.983	5,109,425
2023-03-21	70.200	70.200	69.400	69.600	61.741	3,789,089
2023-03-20	70.700	70.700	69.700	69.800	61.919	3,171,342
2023-03-17	70.900	70.900	69.500	70.500	62.539	15,813,962
2023-03-16	70.800	71.400	69.500	70.000	62.096	9,579,549
2023-03-15	74.200	75.100	73.700	74.100	63.072	12,311,546
2023-03-14	73.800	75.100	72.800	74.200	63.157	14,237,806
2023-03-13	73.100	75.100	72.500	74.400	63.327	13,264,286
2023-03-10	72.700	73.500	72.400	73.100	62.221	8,312,338
2023-03-09	75.300	75.400	73.500	73.600	62.646	10,002,400
2023-03-08	74.000	75.400	74.000	75.000	63.838	14,824,373
2023-03-07	74.500	75.900	74.400	75.300	64.093	10,436,762
2023-03-06	73.200	74.500	72.800	74.300	63.242	12,063,556
2023-03-03	72.200	73.300	71.900	72.700	61.880	10,289,065
2023-03-02	69.700	72.100	69.400	71.800	61.114	10,574,968
2023-03-01	70.000	70.000	69.100	69.200	58.901	6,792,736
2023-02-24	69.500	69.900	69.200	69.500	59.156	12,420,330
2023-02-23	69.500	70.400	69.300	69.500	59.156	8,049,865
2023-02-22	69.600	70.300	69.100	69.400	59.071	8,818,549
2023-02-21	70.000	70.100	69.700	69.800	59.412	4,686,717
2023-02-20	69.700	70.400	69.700	70.400	59.922	3,719,051
2023-02-17	69.600	70.300	69.500	70.100	59.667	2,645,022
2023-02-16	69.400	70.300	69.300	70.000	59.582	6,344,086
2023-02-15	69.900	70.000	68.800	69.100	58.816	3,475,688
2023-02-14	70.000	70.100	69.300	69.600	59.241	3,488,688
2023-02-13	69.200	69.900	69.100	69.600	59.241	4,159,298
2023-02-10	69.900	70.300	69.200	69.500	59.156	6,046,516
2023-02-09	69.200	70.700	69.100	70.300	59.837	6,837,634

← NewerPage 15 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.