Lite-On Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	65.400	66.700	65.400	66.400	56.518	4,166,642
2022-11-02	66.300	66.600	65.800	66.400	56.518	6,180,424
2022-11-01	64.400	66.900	63.900	66.700	56.773	9,497,337
2022-10-31	64.900	65.000	63.500	64.000	54.475	5,085,802
2022-10-28	64.900	65.000	63.800	64.200	54.645	3,806,026
2022-10-27	64.900	65.600	64.300	64.500	54.901	6,124,890
2022-10-26	65.000	65.500	64.000	65.400	55.667	6,131,414
2022-10-25	65.400	66.100	63.600	64.700	55.071	10,147,816
2022-10-24	65.500	65.900	64.500	64.500	54.901	5,412,776
2022-10-21	64.000	65.900	63.500	65.500	55.752	11,208,366
2022-10-20	63.600	64.700	62.600	63.700	54.220	15,417,659
2022-10-19	62.600	66.000	62.400	65.000	55.326	13,960,802
2022-10-18	63.700	63.900	61.300	62.700	53.368	13,041,912
2022-10-17	64.100	64.500	62.500	63.500	54.049	9,432,437
2022-10-14	64.700	64.700	63.300	63.400	53.964	6,132,576
2022-10-13	64.200	64.500	62.800	63.800	54.305	8,263,847
2022-10-12	63.700	65.100	63.700	64.500	54.901	8,085,701
2022-10-11	63.900	64.700	63.400	63.800	54.305	9,005,984
2022-10-07	65.900	66.400	65.300	65.500	55.752	3,324,648
2022-10-06	66.900	67.100	66.000	66.400	56.518	5,327,620
2022-10-05	65.200	67.200	65.100	66.700	56.773	10,179,890
2022-10-04	63.500	65.800	63.500	65.400	55.667	7,412,110
2022-10-03	63.400	63.800	62.900	63.200	53.794	4,526,738
2022-09-30	64.700	64.900	63.100	63.800	54.305	7,695,910
2022-09-29	64.500	65.500	64.300	64.700	55.071	8,237,509
2022-09-28	65.500	65.900	64.100	64.100	54.560	7,144,815
2022-09-27	65.100	66.000	64.900	65.500	55.752	5,916,149
2022-09-26	65.300	66.200	64.900	65.400	55.667	7,599,392
2022-09-23	66.400	67.500	65.800	66.300	56.433	5,245,831
2022-09-22	66.200	67.000	65.500	66.500	56.603	13,120,419
2022-09-21	68.200	68.600	67.000	67.600	57.539	9,847,955
2022-09-20	68.500	69.000	67.700	68.200	58.050	11,207,859
2022-09-19	68.300	69.000	67.700	68.600	58.390	9,494,757
2022-09-16	68.100	68.800	67.500	68.100	57.965	13,881,315
2022-09-15	67.400	69.400	66.900	69.000	58.731	9,384,649
2022-09-14	67.600	68.000	67.000	67.000	57.028	6,138,692
2022-09-13	68.800	69.200	68.300	69.200	58.901	4,544,283
2022-09-12	69.300	69.600	67.900	68.300	58.135	5,080,121
2022-09-08	67.500	68.700	67.400	68.700	58.475	5,603,487
2022-09-07	67.100	67.800	66.700	67.200	57.199	5,843,174
2022-09-06	67.800	68.400	67.000	67.800	57.709	7,908,270
2022-09-05	65.900	67.900	65.900	67.500	57.454	8,926,868
2022-09-02	65.200	66.100	65.100	65.600	55.837	4,484,396
2022-09-01	64.700	65.800	64.100	65.200	55.496	5,747,690
2022-08-31	64.900	66.000	64.900	65.800	56.007	5,877,641
2022-08-30	64.400	65.900	64.400	65.300	55.581	5,109,130
2022-08-29	64.200	65.100	64.100	64.500	54.901	5,876,030
2022-08-26	65.400	65.800	64.700	65.100	55.411	4,932,578
2022-08-25	65.400	65.500	64.700	64.800	55.156	3,872,259
2022-08-24	65.300	65.800	64.700	64.900	55.241	5,641,816
2022-08-23	65.000	65.300	64.500	64.600	54.986	5,709,093
2022-08-22	66.700	67.000	65.100	65.400	55.667	4,550,000
2022-08-19	67.600	68.100	67.200	67.700	57.624	5,072,182
2022-08-18	67.700	68.100	67.300	67.700	57.624	4,785,079
2022-08-17	66.700	67.700	66.600	67.700	57.624	6,869,933
2022-08-16	66.800	67.400	66.200	67.200	57.199	7,314,205
2022-08-15	69.200	69.200	68.300	68.300	56.858	9,075,775
2022-08-12	68.200	69.400	67.700	69.200	57.607	8,324,075
2022-08-11	68.000	68.200	67.300	67.900	56.525	7,508,822
2022-08-10	67.300	68.200	66.900	67.600	56.275	7,549,138

← NewerPage 17 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.