Lite-On Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	68.900	69.700	68.900	69.400	59.071	5,196,198
2023-02-07	68.700	68.900	68.100	68.700	58.475	4,558,636
2023-02-06	67.500	68.800	67.500	68.300	58.135	5,842,290
2023-02-03	67.100	68.400	66.700	68.200	58.050	6,340,744
2023-02-02	67.100	67.800	66.600	67.000	57.028	6,196,231
2023-02-01	67.000	67.000	66.100	66.400	56.518	4,460,513
2023-01-31	66.900	67.900	66.000	66.400	56.518	8,282,821
2023-01-30	68.900	68.900	66.000	67.500	57.454	12,257,808
2023-01-17	65.000	65.900	65.000	65.700	55.922	5,459,361
2023-01-16	65.200	65.700	64.700	65.000	55.326	3,180,352
2023-01-13	65.400	65.800	64.600	65.100	55.411	4,270,066
2023-01-12	65.100	65.800	64.700	65.000	55.326	5,721,270
2023-01-11	65.700	66.100	65.100	65.100	55.411	6,171,522
2023-01-10	65.200	66.100	65.200	66.100	56.262	6,581,852
2023-01-09	65.500	65.800	64.800	65.000	55.326	8,682,389
2023-01-06	64.800	65.100	64.500	64.700	55.071	2,361,271
2023-01-05	64.200	65.100	64.200	64.900	55.241	5,065,987
2023-01-04	64.400	64.500	63.900	63.900	54.390	2,602,179
2023-01-03	63.800	64.700	63.700	64.200	54.645	3,471,599
2022-12-30	63.800	64.400	63.700	63.800	54.305	3,052,093
2022-12-29	63.500	63.700	62.800	63.500	54.049	4,659,699
2022-12-28	64.000	64.200	63.300	63.600	54.134	3,273,323
2022-12-27	64.300	64.500	63.800	64.000	54.475	2,308,033
2022-12-26	64.300	64.300	63.700	64.000	54.475	1,387,617
2022-12-23	63.500	64.000	63.100	64.000	54.475	4,668,318
2022-12-22	63.900	64.500	63.400	64.300	54.730	25,493,983
2022-12-21	63.000	63.800	62.900	63.300	53.879	27,931,866
2022-12-20	64.200	64.500	62.800	63.200	53.794	28,015,687
2022-12-19	64.800	65.100	63.700	64.200	54.645	27,156,318
2022-12-16	64.200	65.200	63.900	65.200	55.496	30,897,921
2022-12-15	64.900	65.400	64.400	65.100	55.411	5,587,138
2022-12-14	64.100	65.100	63.700	65.100	55.411	8,132,930
2022-12-13	64.000	64.200	63.200	63.400	53.964	7,162,770
2022-12-12	63.200	64.000	63.200	64.000	54.475	5,708,197
2022-12-09	63.500	63.800	62.600	63.700	54.220	6,727,768
2022-12-08	62.600	63.300	62.100	63.100	53.709	9,709,066
2022-12-07	65.200	65.300	62.600	62.600	53.283	17,357,241
2022-12-06	65.300	66.000	64.800	65.800	56.007	6,883,182
2022-12-05	64.900	65.300	64.300	65.300	55.581	7,464,326
2022-12-02	65.800	65.800	64.800	65.100	55.411	8,243,592
2022-12-01	65.700	65.900	65.100	65.800	56.007	8,129,202
2022-11-30	65.300	65.700	64.600	65.600	55.837	11,250,267
2022-11-29	65.300	66.200	64.700	65.600	55.837	7,107,089
2022-11-28	64.100	65.500	64.100	65.500	55.752	7,540,337
2022-11-25	65.300	65.500	64.300	64.500	54.901	8,587,862
2022-11-24	64.600	66.100	64.000	66.100	56.262	7,728,126
2022-11-23	63.700	64.400	63.000	64.100	54.560	10,111,472
2022-11-22	65.200	65.200	63.700	64.100	54.560	9,292,053
2022-11-21	66.900	67.300	65.400	65.700	55.922	8,158,326
2022-11-18	67.000	67.500	66.800	67.400	57.369	5,300,750
2022-11-17	67.200	67.600	66.500	67.500	57.454	6,431,514
2022-11-16	66.500	68.400	66.000	67.600	57.539	8,087,257
2022-11-15	66.300	66.800	64.800	66.700	56.773	9,049,377
2022-11-14	66.700	67.200	66.300	67.100	57.114	5,715,378
2022-11-11	66.600	66.700	65.800	65.900	56.092	5,691,227
2022-11-10	67.000	67.100	65.100	65.600	55.837	5,310,655
2022-11-09	66.600	67.200	66.300	66.600	56.688	4,548,438
2022-11-08	66.900	67.100	66.300	67.000	57.028	6,085,616
2022-11-07	66.300	67.200	66.100	67.000	57.028	4,619,903
2022-11-04	66.600	66.600	65.400	66.400	56.518	4,199,135

← NewerPage 16 of 21 · 1,221 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.