Lite-On Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	63.500	63.800	62.000	63.100	52.529	7,916,197
2022-05-13	62.500	63.100	62.100	62.400	51.947	6,788,586
2022-05-12	63.400	64.000	62.100	62.600	52.113	6,572,819
2022-05-11	63.700	64.400	63.300	63.800	53.112	5,098,108
2022-05-10	63.600	65.000	62.900	64.400	53.612	7,078,522
2022-05-09	63.600	64.400	63.500	63.800	53.112	4,073,991
2022-05-06	64.300	65.000	63.900	64.800	53.945	3,707,071
2022-05-05	65.500	65.800	64.900	65.300	54.361	3,273,397
2022-05-04	65.000	65.400	64.500	65.200	54.278	3,613,453
2022-05-03	65.200	65.500	64.500	65.000	54.111	2,964,041
2022-04-29	65.000	65.900	64.700	65.000	54.111	5,068,563
2022-04-28	65.900	66.000	64.500	65.300	54.361	5,808,058
2022-04-27	65.700	66.300	65.200	65.600	54.611	5,635,488
2022-04-26	67.800	67.900	67.100	67.200	55.942	7,662,763
2022-04-25	66.200	68.000	66.200	68.000	56.608	10,127,751
2022-04-22	65.600	68.000	65.500	68.000	56.608	8,768,563
2022-04-21	65.500	66.800	65.000	66.800	55.609	8,401,517
2022-04-20	65.800	66.200	63.500	65.700	54.694	20,054,734
2022-04-19	69.000	69.500	68.200	68.200	56.775	5,384,491
2022-04-18	67.000	68.800	67.000	68.500	57.025	3,762,509
2022-04-15	67.900	68.200	67.300	67.600	56.275	2,197,526
2022-04-14	68.100	68.400	67.700	67.800	56.442	2,536,859
2022-04-13	67.800	68.500	67.100	68.100	56.692	3,000,523
2022-04-12	66.500	67.300	66.300	66.700	55.526	3,165,479
2022-04-11	67.200	67.600	66.300	66.500	55.360	3,200,760
2022-04-08	67.100	67.800	66.900	67.600	56.275	2,297,960
2022-04-07	67.100	67.300	66.400	66.400	55.277	5,728,222
2022-04-06	68.000	68.400	67.300	67.800	56.442	3,533,806
2022-04-01	67.800	68.300	67.500	68.300	56.858	2,304,820
2022-03-31	68.400	68.800	68.100	68.100	56.692	5,224,561
2022-03-30	68.300	69.000	67.800	68.200	56.775	5,422,175
2022-03-29	67.800	68.400	67.800	68.000	56.608	2,510,754
2022-03-28	67.300	68.500	67.000	68.300	56.858	3,456,947
2022-03-25	67.200	67.900	67.100	67.800	56.442	3,050,287
2022-03-24	67.300	68.000	67.300	67.500	56.192	3,154,180
2022-03-23	67.900	67.900	67.100	67.500	56.192	4,302,971
2022-03-22	66.800	67.500	66.600	67.500	56.192	4,015,515
2022-03-21	65.700	66.800	65.700	66.600	55.443	6,168,938
2022-03-18	68.000	68.000	65.500	65.500	54.527	21,575,415
2022-03-17	70.000	71.300	69.900	71.000	57.025	10,519,610
2022-03-16	69.600	70.100	69.400	70.100	56.302	7,677,671
2022-03-15	70.000	70.100	69.100	69.500	55.820	7,386,355
2022-03-14	70.400	70.800	69.900	70.000	56.222	5,520,373
2022-03-11	70.200	70.900	70.100	70.600	56.703	5,271,704
2022-03-10	70.100	70.600	69.800	70.600	56.703	5,635,641
2022-03-09	68.900	70.200	68.700	69.500	55.820	4,884,262
2022-03-08	67.600	68.900	67.600	68.200	54.776	7,092,483
2022-03-07	68.500	68.900	67.200	68.500	55.017	10,093,517
2022-03-04	69.400	70.000	68.600	69.600	55.900	4,945,266
2022-03-03	70.000	70.500	69.300	69.800	56.061	5,497,145
2022-03-02	68.500	69.200	68.100	68.900	55.338	3,826,608
2022-03-01	68.500	69.400	68.400	68.600	55.097	6,800,766
2022-02-25	67.300	68.400	67.300	68.400	54.936	15,893,718
2022-02-24	67.100	68.000	66.700	67.600	54.294	8,126,008
2022-02-23	67.100	68.000	66.900	67.800	54.455	5,841,236
2022-02-22	67.400	67.900	66.600	67.500	54.214	8,458,675
2022-02-21	67.700	68.600	67.300	68.200	54.776	5,828,272
2022-02-18	67.900	68.700	67.400	68.200	54.776	6,963,666
2022-02-17	68.300	69.400	67.800	68.600	55.097	9,906,113
2022-02-16	67.300	68.400	66.600	67.900	54.535	9,644,035

← NewerPage 19 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.