Lite-On Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	174.50	181.00	171.00	172.00	170.43	38,088,901
2026-04-24	166.00	170.50	162.50	169.50	167.95	25,163,750
2026-04-23	181.00	181.00	160.50	164.50	163.00	47,832,969
2026-04-22	172.00	178.00	170.00	176.00	174.39	36,357,577
2026-04-21	165.00	173.50	163.50	171.50	169.93	44,707,291
2026-04-20	164.50	169.50	163.50	165.00	163.49	29,919,651
2026-04-17	161.50	163.50	160.00	162.00	160.52	18,624,697
2026-04-16	161.50	162.50	159.50	161.00	159.53	18,339,434
2026-04-15	159.50	160.50	155.50	159.00	157.55	24,347,400
2026-04-14	156.50	158.00	155.50	157.50	156.06	16,730,347
2026-04-13	159.50	159.50	153.00	153.50	152.10	30,262,901
2026-04-10	158.50	164.50	156.00	161.50	160.02	38,675,042
2026-04-09	156.50	159.50	152.00	155.00	153.58	25,150,814
2026-04-08	152.00	156.50	150.50	156.50	155.07	16,902,378
2026-04-07	145.50	147.00	141.50	142.50	141.20	14,709,639
2026-04-02	148.50	148.50	142.50	145.00	143.67	11,050,812
2026-04-01	147.00	148.00	146.00	147.50	146.15	10,067,501
2026-03-31	147.50	147.50	139.50	140.50	139.22	23,529,272
2026-03-30	148.00	151.50	147.50	149.50	148.13	8,727,693
2026-03-27	153.50	154.50	149.00	152.00	150.61	12,895,310
2026-03-26	158.50	159.50	153.50	154.00	152.59	14,779,817
2026-03-25	158.50	161.50	156.50	157.50	156.06	14,371,682
2026-03-24	156.50	158.50	152.50	153.00	151.60	8,575,759
2026-03-23	153.50	157.00	151.00	154.00	152.59	10,070,662
2026-03-20	161.00	162.50	158.50	160.00	158.54	13,422,415
2026-03-19	164.50	165.00	160.50	160.50	159.03	20,390,987
2026-03-18	171.00	173.00	167.50	170.00	165.47	23,178,466
2026-03-17	165.00	169.50	164.50	168.00	163.53	18,286,298
2026-03-16	167.00	168.00	163.00	165.00	160.61	13,031,833
2026-03-13	158.00	171.50	157.50	167.00	162.55	27,558,513
2026-03-12	157.50	161.50	155.00	159.50	155.25	18,052,510
2026-03-11	157.50	161.00	157.50	159.00	154.77	11,871,782
2026-03-10	155.50	158.50	153.00	155.00	150.87	18,117,231
2026-03-09	147.00	150.00	146.00	149.00	145.03	21,347,907
2026-03-06	158.50	161.00	157.00	159.00	154.77	15,374,474
2026-03-05	161.50	162.50	158.50	161.00	156.71	23,934,439
2026-03-04	162.00	163.50	155.00	155.50	151.36	38,217,528
2026-03-03	170.00	171.00	164.00	165.00	160.61	28,383,607
2026-03-02	167.00	174.00	165.50	169.00	164.50	32,029,273
2026-02-26	185.00	185.50	173.00	173.00	168.39	95,783,903
2026-02-25	197.00	200.00	188.00	192.00	186.89	29,995,726
2026-02-24	186.50	194.00	183.50	193.50	188.35	37,479,179
2026-02-23	184.50	187.50	180.50	184.50	179.59	38,655,342
2026-02-11	175.50	181.00	174.00	179.50	174.72	32,868,691
2026-02-10	174.00	180.50	172.00	177.50	172.77	51,526,647
2026-02-09	169.00	174.00	167.00	173.50	168.88	25,837,769
2026-02-06	163.00	165.00	161.00	164.50	160.12	12,171,633
2026-02-05	170.00	172.00	165.00	165.50	161.09	20,538,210
2026-02-04	170.50	178.00	167.50	173.50	168.88	33,022,292
2026-02-03	163.50	171.50	162.00	170.50	165.96	22,491,112
2026-02-02	162.50	164.00	158.00	160.50	156.23	17,713,316
2026-01-30	165.50	166.50	161.50	164.00	159.63	16,478,082
2026-01-29	174.00	174.00	165.00	167.00	162.55	20,786,876
2026-01-28	170.50	174.50	167.50	172.50	167.91	28,013,525
2026-01-27	167.00	170.00	164.00	169.50	164.99	21,680,121
2026-01-26	171.50	174.00	165.50	167.00	162.55	29,036,760
2026-01-23	182.50	184.50	171.00	172.00	167.42	82,107,598
2026-01-22	166.00	177.00	166.00	177.00	172.29	53,710,891
2026-01-21	159.50	167.50	159.00	161.00	156.71	17,411,670
2026-01-20	161.00	163.00	159.50	161.50	157.20	11,256,796

← NewerPage 3 of 5 · 243 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.