Lite-On Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	214.00	221.00	213.00	218.00	216.01	19,303,000
2026-07-21	194.00	207.50	192.00	207.00	205.11	15,792,883
2026-07-20	196.00	200.00	187.50	193.50	191.73	16,635,111
2026-07-17	209.00	210.00	196.50	196.50	194.70	27,776,768
2026-07-16	218.00	222.00	211.00	218.00	216.01	17,810,156
2026-07-15	215.50	221.00	212.00	216.00	214.03	13,655,726
2026-07-14	221.50	222.50	203.50	212.50	210.56	24,061,266
2026-07-13	219.00	232.00	218.50	222.00	219.97	32,839,966
2026-07-10	213.50	213.50	213.50	213.50	211.55	0
2026-07-09	216.50	220.00	212.50	213.50	211.55	10,194,918
2026-07-08	214.00	217.00	209.00	214.00	212.04	12,634,299
2026-07-07	224.00	228.00	212.00	213.00	211.05	20,793,778
2026-07-06	224.00	233.50	222.00	224.00	221.95	24,597,387
2026-07-03	217.50	220.50	213.00	219.00	217.00	16,656,824
2026-07-02	215.00	222.00	214.00	221.50	219.48	14,530,050
2026-07-01	226.00	229.00	218.00	219.50	217.49	16,896,902
2026-06-30	214.50	224.50	214.00	222.00	219.97	24,109,311
2026-06-29	203.00	213.50	203.00	211.50	209.57	21,480,315
2026-06-26	213.50	213.50	201.00	201.50	199.66	29,689,234
2026-06-25	226.00	233.50	215.00	215.00	213.03	35,088,597
2026-06-24	225.50	225.50	213.00	216.50	214.52	33,542,841
2026-06-23	234.50	241.00	223.50	223.50	221.46	57,190,792
2026-06-22	216.00	231.50	215.00	231.50	229.38	44,405,482
2026-06-18	210.00	215.50	209.50	210.50	208.58	20,787,683
2026-06-17	208.00	210.50	205.00	210.00	208.08	13,998,969
2026-06-16	210.00	211.50	207.50	208.00	206.10	17,360,514
2026-06-15	225.00	226.00	207.00	207.50	205.60	42,009,443
2026-06-12	219.50	221.00	214.50	217.00	215.02	16,911,551
2026-06-11	210.50	214.00	201.00	208.50	206.59	23,892,563
2026-06-10	227.00	230.50	212.00	213.00	211.05	36,532,075
2026-06-09	220.50	225.00	215.50	224.00	221.95	30,059,898
2026-06-08	207.00	220.00	207.00	218.50	216.50	22,485,908
2026-06-05	247.00	249.00	229.50	230.00	227.90	44,831,599
2026-06-04	247.00	258.50	242.50	248.50	246.23	57,341,836
2026-06-03	234.00	250.00	233.00	250.00	247.71	47,377,755
2026-06-02	225.00	230.00	223.00	227.50	225.42	46,196,457
2026-06-01	239.00	241.50	231.00	234.50	232.36	34,990,362
2026-05-29	236.00	242.00	234.00	234.50	232.36	57,955,514
2026-05-28	242.00	242.00	227.00	230.50	228.39	52,988,169
2026-05-27	250.00	262.00	242.50	246.00	243.75	56,597,568
2026-05-26	234.00	241.50	224.00	239.50	237.31	62,976,726
2026-05-25	212.00	227.50	211.50	227.50	225.42	32,706,670
2026-05-22	205.00	209.00	202.50	207.00	205.11	19,436,659
2026-05-21	211.00	211.50	204.00	204.50	202.63	25,908,542
2026-05-20	207.50	212.50	203.00	204.00	202.14	22,070,464
2026-05-19	210.00	213.00	203.00	206.50	204.61	22,528,712
2026-05-18	202.00	211.00	196.00	207.50	205.60	26,515,578
2026-05-15	213.00	218.50	203.50	204.50	202.63	40,698,105
2026-05-14	209.00	211.00	203.00	207.00	205.11	41,278,427
2026-05-13	222.00	225.00	211.50	211.50	209.57	43,756,936
2026-05-12	245.00	246.00	230.00	234.50	232.36	90,740,897
2026-05-11	210.50	224.00	208.00	224.00	221.95	43,402,545
2026-05-08	208.00	214.50	198.50	204.00	202.14	97,418,122
2026-05-07	188.00	203.50	185.50	203.50	201.64	52,861,307
2026-05-06	175.00	187.00	173.50	185.00	183.31	86,367,974
2026-05-05	172.00	172.50	168.50	171.00	169.44	16,716,400
2026-05-04	168.50	175.50	168.00	171.50	169.93	36,600,436
2026-04-30	170.00	179.50	164.50	166.00	164.48	56,713,665
2026-04-29	171.00	174.00	168.00	172.00	170.43	21,691,294
2026-04-28	173.00	175.00	169.00	172.50	170.92	23,547,189

← NewerPage 2 of 21 · 1,219 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.