Lite-On Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	66.900	67.400	66.300	66.500	53.410	10,217,193
2022-02-14	66.600	67.000	65.600	66.700	53.571	8,347,032
2022-02-11	67.800	68.000	66.900	67.500	54.214	6,795,121
2022-02-10	69.600	69.600	67.700	68.600	55.097	7,499,122
2022-02-09	68.800	69.500	68.000	69.100	55.499	15,623,832
2022-02-08	65.000	69.000	64.800	68.800	55.258	18,177,801
2022-02-07	63.400	64.800	63.400	64.600	51.884	5,839,869
2022-01-26	63.900	64.000	63.500	63.500	51.001	3,307,312
2022-01-25	63.100	63.800	62.900	63.800	51.242	6,433,016
2022-01-24	63.600	64.000	62.900	63.900	51.322	4,753,125
2022-01-21	63.500	63.700	62.800	63.700	51.162	7,607,120
2022-01-20	63.500	64.100	63.300	63.700	51.162	3,366,195
2022-01-19	63.600	63.900	63.000	63.600	51.081	4,388,939
2022-01-18	64.000	64.400	63.500	63.500	51.001	3,906,916
2022-01-17	63.600	64.200	63.600	63.800	51.242	1,677,756
2022-01-14	64.000	64.300	63.600	63.800	51.242	2,833,054
2022-01-13	63.600	64.600	63.500	64.300	51.644	3,479,069
2022-01-12	63.500	63.700	62.900	63.600	51.081	2,236,350
2022-01-11	63.300	63.700	62.800	63.500	51.001	2,530,086
2022-01-10	63.600	63.600	62.800	63.500	51.001	3,220,420
2022-01-07	64.400	64.800	63.200	63.700	51.162	3,789,548
2022-01-06	64.500	64.500	63.100	63.500	51.001	5,155,278
2022-01-05	64.000	65.000	63.800	64.400	51.724	5,006,337
2022-01-04	63.400	64.700	63.200	64.400	51.724	5,647,564
2022-01-03	63.900	64.100	62.900	63.400	50.921	2,489,735
2021-12-30	64.100	64.100	63.500	63.800	51.242	1,995,467
2021-12-29	63.800	64.200	63.400	64.100	51.483	3,425,706
2021-12-28	63.900	63.900	63.300	63.800	51.242	2,362,761
2021-12-27	62.600	63.700	62.600	63.600	51.081	4,997,966
2021-12-24	62.800	63.100	62.600	62.700	50.358	2,346,209
2021-12-23	61.600	63.200	61.600	62.500	50.198	6,017,306
2021-12-22	61.600	62.500	61.500	61.500	49.395	5,150,055
2021-12-21	61.000	61.900	61.000	61.700	49.555	3,063,493
2021-12-20	61.400	61.900	60.800	61.000	48.993	7,385,407
2021-12-17	61.400	61.900	61.000	61.900	49.716	5,751,396
2021-12-16	61.400	62.100	61.300	61.700	49.555	3,616,247
2021-12-15	61.500	61.700	61.100	61.500	49.395	4,393,372
2021-12-14	61.600	62.200	61.300	61.800	49.636	3,087,711
2021-12-13	62.200	62.700	61.800	62.000	49.796	2,648,909
2021-12-10	62.100	62.900	61.900	62.700	50.358	3,709,811
2021-12-09	62.100	62.600	61.200	62.600	50.278	4,847,318
2021-12-08	61.900	62.500	61.500	62.300	50.037	5,018,069
2021-12-07	62.400	62.400	61.000	61.400	49.314	5,397,074
2021-12-06	60.400	62.300	60.400	62.100	49.877	7,034,972
2021-12-03	60.500	61.100	60.200	60.600	48.672	5,887,188
2021-12-02	60.900	61.000	60.400	60.500	48.591	3,038,844
2021-12-01	60.100	60.800	59.700	60.500	48.591	3,964,567
2021-11-30	60.400	61.100	60.300	60.300	48.431	9,730,595
2021-11-29	59.800	61.000	59.700	60.600	48.672	3,415,433
2021-11-26	60.500	60.600	60.000	60.100	48.270	4,108,005
2021-11-25	60.800	61.200	60.500	60.900	48.913	2,277,124
2021-11-24	60.400	61.000	60.300	60.700	48.752	2,706,086
2021-11-23	61.000	61.000	60.400	60.400	48.511	4,566,235
2021-11-22	61.600	61.700	61.000	61.300	49.234	2,399,375
2021-11-19	61.700	61.900	61.100	61.600	49.475	4,669,738
2021-11-18	62.100	62.400	61.300	61.700	49.555	4,437,862
2021-11-17	62.300	62.300	61.600	62.000	49.796	4,980,952
2021-11-16	62.000	62.600	61.700	62.600	50.278	4,514,686
2021-11-15	61.500	62.100	61.300	61.800	49.636	4,028,847
2021-11-12	61.800	61.800	61.000	61.500	49.395	3,889,634

← NewerPage 20 of 21 · 1,216 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.