Lite-On Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 164.50 | 169.00 | 164.00 | 167.50 | 163.04 | 15,062,055 |
| 2025-10-21 | 166.00 | 169.50 | 164.00 | 165.50 | 161.09 | 23,528,530 |
| 2025-10-20 | 166.00 | 167.50 | 161.00 | 164.50 | 160.12 | 24,721,163 |
| 2025-10-17 | 167.00 | 169.00 | 164.00 | 165.50 | 161.09 | 24,806,896 |
| 2025-10-16 | 170.00 | 172.50 | 165.50 | 169.00 | 164.50 | 53,003,648 |
| 2025-10-15 | 160.50 | 163.50 | 158.50 | 161.50 | 157.20 | 34,685,465 |
| 2025-10-14 | 170.50 | 171.50 | 160.00 | 160.00 | 155.74 | 28,670,138 |
| 2025-10-13 | 162.00 | 170.00 | 161.00 | 168.00 | 163.53 | 24,299,007 |
| 2025-10-09 | 174.50 | 176.00 | 169.00 | 171.00 | 166.45 | 24,899,149 |
| 2025-10-08 | 170.50 | 174.00 | 168.00 | 172.00 | 167.42 | 21,047,359 |
| 2025-10-07 | 174.00 | 178.00 | 170.00 | 173.00 | 168.39 | 39,586,032 |
| 2025-10-03 | 171.00 | 174.00 | 168.00 | 172.00 | 167.42 | 22,540,245 |
| 2025-10-02 | 172.00 | 174.50 | 170.50 | 170.50 | 165.96 | 25,507,106 |
| 2025-10-01 | 173.00 | 174.00 | 169.00 | 169.50 | 164.99 | 24,345,639 |
| 2025-09-30 | 168.50 | 176.00 | 168.00 | 172.50 | 167.91 | 41,007,223 |
| 2025-09-29 | 163.50 | 163.50 | 163.50 | 163.50 | 159.15 | 0 |
| 2025-09-26 | 168.50 | 170.50 | 161.00 | 163.50 | 159.15 | 32,040,129 |
| 2025-09-25 | 175.00 | 175.50 | 170.50 | 172.00 | 167.42 | 27,065,585 |
| 2025-09-24 | 184.00 | 186.50 | 174.00 | 175.00 | 170.34 | 47,516,715 |
| 2025-09-23 | 185.00 | 189.50 | 179.00 | 183.00 | 178.13 | 67,494,565 |
| 2025-09-22 | 168.50 | 185.50 | 167.00 | 185.50 | 180.56 | 66,101,140 |
| 2025-09-19 | 165.00 | 170.50 | 163.50 | 169.00 | 164.50 | 49,743,388 |
| 2025-09-18 | 159.50 | 168.00 | 159.50 | 164.50 | 160.12 | 42,535,309 |
| 2025-09-17 | 165.50 | 166.50 | 159.00 | 159.50 | 155.25 | 35,254,307 |
| 2025-09-16 | 161.00 | 167.00 | 160.00 | 167.00 | 162.55 | 41,174,969 |
| 2025-09-15 | 168.00 | 168.00 | 158.50 | 161.00 | 156.71 | 48,699,777 |
| 2025-09-12 | 169.00 | 173.00 | 160.50 | 163.00 | 158.66 | 87,130,032 |
| 2025-09-11 | 161.00 | 169.50 | 156.50 | 165.50 | 161.09 | 156,826,000 |
| 2025-09-10 | 150.00 | 154.50 | 149.50 | 154.50 | 150.39 | 20,427,264 |
| 2025-09-09 | 135.50 | 144.50 | 134.00 | 140.50 | 136.76 | 58,577,980 |
| 2025-09-08 | 133.50 | 135.00 | 130.50 | 134.00 | 130.43 | 21,722,134 |
| 2025-09-05 | 128.00 | 131.50 | 127.00 | 130.50 | 127.03 | 21,354,895 |
| 2025-09-04 | 126.00 | 128.00 | 125.00 | 125.50 | 122.16 | 12,005,702 |
| 2025-09-03 | 125.50 | 127.00 | 124.50 | 125.00 | 121.67 | 4,762,873 |
| 2025-09-02 | 127.00 | 128.50 | 122.50 | 125.00 | 121.67 | 12,057,775 |
| 2025-09-01 | 129.50 | 130.50 | 124.00 | 126.00 | 122.65 | 13,720,231 |
| 2025-08-29 | 131.00 | 135.00 | 130.00 | 130.00 | 126.54 | 22,992,122 |
| 2025-08-28 | 131.00 | 132.50 | 129.00 | 130.00 | 126.54 | 10,570,471 |
| 2025-08-27 | 125.00 | 133.00 | 124.00 | 131.00 | 127.51 | 28,566,742 |
| 2025-08-26 | 125.00 | 127.00 | 123.00 | 125.00 | 121.67 | 8,779,425 |
| 2025-08-25 | 127.00 | 127.50 | 124.50 | 125.00 | 121.67 | 10,205,725 |
| 2025-08-22 | 125.00 | 127.00 | 124.00 | 124.00 | 120.70 | 13,775,538 |
| 2025-08-21 | 124.50 | 127.50 | 123.50 | 125.00 | 121.67 | 17,533,331 |
| 2025-08-20 | 126.00 | 126.50 | 122.00 | 123.00 | 119.72 | 17,957,205 |
| 2025-08-19 | 132.50 | 133.00 | 127.00 | 127.50 | 124.11 | 32,186,276 |
| 2025-08-18 | 134.50 | 137.50 | 132.50 | 134.00 | 128.49 | 21,385,306 |
| 2025-08-15 | 132.50 | 136.00 | 130.50 | 134.00 | 128.49 | 23,677,280 |
| 2025-08-14 | 137.50 | 138.00 | 130.50 | 132.50 | 127.05 | 31,853,949 |
| 2025-08-13 | 140.00 | 141.00 | 135.50 | 137.00 | 131.36 | 35,173,947 |
| 2025-08-12 | 142.00 | 142.50 | 137.00 | 137.50 | 131.84 | 26,749,264 |
| 2025-08-11 | 137.50 | 141.50 | 134.50 | 140.50 | 134.72 | 39,656,394 |
| 2025-08-08 | 138.50 | 141.50 | 136.50 | 137.00 | 131.36 | 37,866,517 |
| 2025-08-07 | 135.00 | 142.50 | 133.00 | 137.50 | 131.84 | 69,444,421 |
| 2025-08-06 | 136.00 | 141.00 | 132.50 | 133.00 | 127.53 | 127,567,616 |
| 2025-08-05 | 125.00 | 133.50 | 122.50 | 133.50 | 128.01 | 59,968,014 |
| 2025-08-04 | 119.50 | 122.00 | 119.00 | 121.50 | 116.50 | 13,986,531 |
| 2025-08-01 | 119.00 | 119.00 | 119.00 | 119.00 | 114.10 | 0 |
| 2025-07-31 | 121.50 | 121.50 | 115.00 | 119.00 | 114.10 | 37,747,467 |
| 2025-07-30 | 124.50 | 128.00 | 123.50 | 126.00 | 120.81 | 17,369,537 |
| 2025-07-29 | 124.50 | 124.50 | 121.50 | 124.50 | 119.38 | 15,975,685 |
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.