Lite-On Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	66.500	68.200	66.200	68.100	56.692	8,392,952
2022-08-08	66.500	66.800	65.700	66.500	55.360	4,746,548
2022-08-05	66.100	67.000	65.400	66.500	55.360	6,356,763
2022-08-04	64.600	66.200	64.500	65.800	54.777	7,113,119
2022-08-03	65.100	65.300	64.100	64.800	53.945	4,620,244
2022-08-02	64.500	65.400	64.200	65.100	54.194	7,222,136
2022-08-01	65.300	65.600	64.700	65.000	54.111	4,976,083
2022-07-29	65.100	65.600	63.900	65.300	54.361	7,340,342
2022-07-28	63.600	64.700	63.400	64.300	53.528	4,922,172
2022-07-27	63.800	64.200	62.900	64.000	53.279	5,096,642
2022-07-26	62.600	63.900	62.200	63.500	52.862	8,303,002
2022-07-25	62.900	63.200	62.300	63.000	52.446	3,154,024
2022-07-22	62.900	63.100	61.800	62.600	52.113	5,291,197
2022-07-21	63.000	64.200	61.300	62.200	51.780	17,756,272
2022-07-20	61.300	64.600	61.300	64.600	53.778	22,924,589
2022-07-19	58.300	59.600	58.100	58.800	48.950	5,368,628
2022-07-18	57.400	58.400	57.200	57.900	48.200	3,712,846
2022-07-15	57.400	57.900	57.200	57.500	47.867	3,149,127
2022-07-14	57.800	58.000	57.200	57.500	47.867	5,448,528
2022-07-13	57.500	58.800	57.100	58.200	48.450	5,039,671
2022-07-12	56.600	57.300	56.200	56.800	47.285	3,218,178
2022-07-11	57.500	58.000	56.800	57.100	47.534	1,677,788
2022-07-08	56.800	57.800	56.700	57.200	47.618	3,750,494
2022-07-07	55.800	57.600	55.800	57.100	47.534	4,073,962
2022-07-06	57.100	57.300	55.400	55.400	46.119	4,802,919
2022-07-05	57.200	57.500	56.400	56.600	47.118	3,632,488
2022-07-04	57.900	58.000	54.200	55.300	46.036	8,875,314
2022-07-01	58.000	58.100	56.800	57.000	47.451	6,505,454
2022-06-30	57.500	58.500	56.700	57.900	48.200	9,057,982
2022-06-29	57.500	58.300	57.400	57.700	48.034	5,746,894
2022-06-28	57.600	57.800	57.200	57.600	47.951	4,106,717
2022-06-27	57.900	58.200	56.600	56.900	47.368	7,838,540
2022-06-24	59.000	59.600	56.500	56.800	47.285	7,592,838
2022-06-23	58.300	58.700	57.600	58.300	48.533	10,126,715
2022-06-22	58.500	58.900	57.300	58.600	48.783	8,894,956
2022-06-21	57.900	59.000	57.600	57.900	48.200	9,538,925
2022-06-20	59.100	59.100	57.800	58.200	48.450	7,092,198
2022-06-17	59.000	60.000	58.600	59.100	49.199	11,710,699
2022-06-16	61.500	61.600	60.300	60.300	50.198	3,514,225
2022-06-15	61.200	61.700	60.700	61.000	50.781	3,977,905
2022-06-14	61.000	61.300	60.700	60.900	50.698	3,646,697
2022-06-13	61.800	61.800	60.400	61.000	50.781	5,907,770
2022-06-10	62.700	62.900	62.100	62.400	51.947	3,065,196
2022-06-09	63.400	63.500	62.300	63.100	52.529	4,996,078
2022-06-08	64.300	64.300	63.300	63.600	52.946	4,748,434
2022-06-07	62.800	63.200	62.500	63.000	52.446	4,063,602
2022-06-06	62.500	63.000	61.900	62.900	52.363	5,429,889
2022-06-02	63.100	63.400	62.600	62.900	52.363	3,977,362
2022-06-01	63.200	64.200	63.000	63.500	52.862	6,263,892
2022-05-31	62.600	63.200	61.400	63.200	52.613	33,525,621
2022-05-30	62.100	62.800	61.600	62.800	52.280	5,662,801
2022-05-27	61.000	62.000	60.900	61.900	51.530	5,652,122
2022-05-26	62.500	62.600	60.600	60.900	50.698	6,512,842
2022-05-25	62.000	62.400	61.400	62.200	51.780	5,038,074
2022-05-24	62.200	62.900	61.600	61.900	51.530	4,331,348
2022-05-23	63.800	63.800	61.800	62.400	51.947	5,070,272
2022-05-20	63.200	63.700	62.500	62.900	52.363	4,196,966
2022-05-19	62.800	63.700	62.500	62.900	52.363	5,168,912
2022-05-18	62.600	63.900	62.300	63.400	52.779	5,464,761
2022-05-17	63.400	63.500	62.500	62.600	52.113	5,024,857

← NewerPage 18 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.