Lite-On Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 166.00 | 169.00 | 162.50 | 163.00 | 158.66 | 13,520,686 |
| 2026-01-16 | 166.00 | 172.00 | 165.50 | 166.00 | 161.58 | 22,274,298 |
| 2026-01-15 | 168.00 | 169.00 | 163.50 | 165.00 | 160.61 | 9,782,785 |
| 2026-01-14 | 163.50 | 168.50 | 162.50 | 167.00 | 162.55 | 14,439,968 |
| 2026-01-13 | 166.00 | 168.50 | 163.00 | 163.50 | 159.15 | 14,306,108 |
| 2026-01-12 | 162.00 | 165.50 | 162.00 | 164.50 | 160.12 | 10,997,231 |
| 2026-01-09 | 161.00 | 162.00 | 157.50 | 160.00 | 155.74 | 13,421,413 |
| 2026-01-08 | 163.50 | 164.50 | 160.00 | 161.50 | 157.20 | 12,029,039 |
| 2026-01-07 | 171.50 | 173.00 | 163.00 | 163.50 | 159.15 | 25,311,294 |
| 2026-01-06 | 170.00 | 171.00 | 166.50 | 170.50 | 165.96 | 19,064,057 |
| 2026-01-05 | 170.00 | 172.50 | 166.50 | 169.50 | 164.99 | 26,994,645 |
| 2026-01-02 | 164.50 | 171.50 | 164.50 | 167.00 | 162.55 | 24,372,608 |
| 2025-12-31 | 164.00 | 164.00 | 160.50 | 163.50 | 159.15 | 14,362,516 |
| 2025-12-30 | 164.00 | 165.50 | 161.00 | 162.00 | 157.69 | 14,460,622 |
| 2025-12-29 | 163.50 | 166.00 | 162.00 | 165.00 | 160.61 | 13,365,399 |
| 2025-12-26 | 165.50 | 165.50 | 160.50 | 162.50 | 158.17 | 16,435,677 |
| 2025-12-24 | 164.00 | 165.50 | 163.50 | 165.50 | 161.09 | 8,555,433 |
| 2025-12-23 | 169.00 | 169.00 | 163.00 | 163.00 | 158.66 | 14,631,866 |
| 2025-12-22 | 162.00 | 171.00 | 161.00 | 169.00 | 164.50 | 36,205,874 |
| 2025-12-19 | 157.00 | 161.00 | 156.00 | 159.50 | 155.25 | 17,663,901 |
| 2025-12-18 | 153.50 | 156.00 | 153.00 | 155.00 | 150.87 | 8,773,037 |
| 2025-12-17 | 152.50 | 156.00 | 152.00 | 154.50 | 150.39 | 9,767,512 |
| 2025-12-16 | 151.00 | 152.50 | 150.50 | 151.50 | 147.47 | 11,099,203 |
| 2025-12-15 | 148.50 | 153.00 | 148.00 | 151.50 | 147.47 | 7,385,593 |
| 2025-12-12 | 154.50 | 155.50 | 152.50 | 153.50 | 149.41 | 9,040,376 |
| 2025-12-11 | 159.00 | 161.00 | 153.50 | 153.50 | 149.41 | 14,835,634 |
| 2025-12-10 | 160.50 | 161.00 | 158.00 | 159.50 | 155.25 | 7,969,675 |
| 2025-12-09 | 160.00 | 161.50 | 159.00 | 159.00 | 154.77 | 6,230,630 |
| 2025-12-08 | 160.00 | 161.00 | 158.00 | 160.50 | 156.23 | 8,682,595 |
| 2025-12-05 | 162.50 | 164.50 | 159.00 | 160.00 | 155.74 | 9,741,264 |
| 2025-12-04 | 161.00 | 163.50 | 160.00 | 162.00 | 157.69 | 10,196,945 |
| 2025-12-03 | 160.50 | 161.50 | 159.00 | 160.00 | 155.74 | 8,197,945 |
| 2025-12-02 | 160.00 | 162.00 | 159.50 | 160.00 | 155.74 | 9,629,288 |
| 2025-12-01 | 158.50 | 162.00 | 156.00 | 159.00 | 154.77 | 11,191,394 |
| 2025-11-28 | 160.50 | 160.50 | 156.50 | 159.00 | 154.77 | 8,944,036 |
| 2025-11-27 | 159.50 | 160.00 | 158.00 | 158.00 | 153.79 | 9,069,460 |
| 2025-11-26 | 157.00 | 161.50 | 156.00 | 158.50 | 154.28 | 19,735,455 |
| 2025-11-25 | 158.00 | 158.50 | 154.00 | 154.50 | 150.39 | 22,791,616 |
| 2025-11-24 | 157.00 | 157.50 | 152.50 | 155.00 | 150.87 | 34,219,152 |
| 2025-11-21 | 154.50 | 155.50 | 150.50 | 153.50 | 149.41 | 25,277,047 |
| 2025-11-20 | 158.00 | 160.50 | 156.50 | 160.00 | 155.74 | 29,651,990 |
| 2025-11-19 | 154.50 | 156.50 | 150.00 | 153.50 | 149.41 | 32,719,001 |
| 2025-11-18 | 160.00 | 160.00 | 152.50 | 154.50 | 150.39 | 48,838,928 |
| 2025-11-17 | 163.00 | 165.00 | 161.50 | 162.50 | 158.17 | 17,741,154 |
| 2025-11-14 | 160.50 | 164.00 | 159.50 | 162.50 | 158.17 | 20,541,423 |
| 2025-11-13 | 167.00 | 168.00 | 164.00 | 164.50 | 160.12 | 17,911,389 |
| 2025-11-12 | 168.00 | 169.00 | 166.50 | 166.50 | 162.07 | 10,358,275 |
| 2025-11-11 | 171.00 | 175.00 | 167.50 | 167.50 | 163.04 | 16,082,731 |
| 2025-11-10 | 168.50 | 170.50 | 167.50 | 169.00 | 164.50 | 12,340,577 |
| 2025-11-07 | 168.00 | 169.00 | 165.50 | 166.50 | 162.07 | 11,882,176 |
| 2025-11-06 | 171.00 | 172.00 | 168.00 | 169.00 | 164.50 | 16,225,593 |
| 2025-11-05 | 165.00 | 169.50 | 164.00 | 169.00 | 164.50 | 20,054,931 |
| 2025-11-04 | 180.50 | 181.50 | 170.00 | 170.00 | 165.47 | 33,403,097 |
| 2025-11-03 | 180.00 | 181.50 | 177.00 | 180.00 | 175.21 | 28,701,592 |
| 2025-10-31 | 179.00 | 181.50 | 173.50 | 179.50 | 174.72 | 44,791,887 |
| 2025-10-30 | 185.00 | 186.00 | 175.50 | 181.00 | 176.18 | 104,384,281 |
| 2025-10-29 | 189.00 | 197.00 | 188.00 | 195.00 | 189.81 | 56,735,951 |
| 2025-10-28 | 181.00 | 194.00 | 180.00 | 188.50 | 183.48 | 67,785,645 |
| 2025-10-27 | 177.50 | 185.00 | 176.50 | 182.00 | 177.15 | 62,430,729 |
| 2025-10-23 | 165.00 | 173.50 | 164.50 | 170.50 | 165.96 | 25,875,388 |
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.