Lite-On Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	124.50	124.50	121.50	124.50	119.38	15,975,685
2025-07-28	118.50	126.50	118.50	124.50	119.38	31,257,323
2025-07-25	116.50	117.50	116.00	117.50	112.66	6,359,074
2025-07-24	117.00	118.00	115.50	116.50	111.71	6,815,699
2025-07-23	116.50	117.00	115.50	117.00	112.18	8,682,459
2025-07-22	116.50	118.50	114.50	115.00	110.27	10,842,693
2025-07-21	116.50	118.00	115.50	116.00	111.23	7,209,528
2025-07-18	115.50	116.50	114.50	116.00	111.23	5,916,231
2025-07-17	117.00	117.00	114.50	115.00	110.27	10,206,062
2025-07-16	117.00	118.00	116.50	117.00	112.18	11,961,453
2025-07-15	115.00	117.00	115.00	117.00	112.18	7,414,427
2025-07-14	117.50	118.00	114.00	115.50	110.75	5,860,747
2025-07-11	117.50	118.50	115.50	118.00	113.14	11,011,845
2025-07-10	116.00	118.00	115.00	117.50	112.66	10,058,129
2025-07-09	115.00	116.50	114.00	116.50	111.71	9,163,634
2025-07-08	114.00	115.00	113.00	114.50	109.79	7,826,786
2025-07-07	113.50	114.00	111.50	114.00	109.31	7,624,160
2025-07-04	115.00	116.50	112.50	113.50	108.83	9,513,121
2025-07-03	112.00	115.00	112.00	115.00	110.27	14,958,272
2025-07-02	110.50	112.50	110.50	112.00	107.39	6,025,434
2025-07-01	111.00	112.50	110.50	111.50	106.91	7,198,977
2025-06-30	111.00	112.50	109.50	110.50	105.95	9,350,155
2025-06-27	111.50	112.50	110.50	111.50	106.91	11,074,316
2025-06-26	110.00	112.00	110.00	111.00	106.43	11,323,813
2025-06-25	109.00	110.00	108.00	109.50	104.99	5,240,050
2025-06-24	108.00	110.00	107.50	109.00	104.51	9,962,940
2025-06-23	106.00	107.50	105.50	106.00	101.64	6,642,332
2025-06-20	107.00	108.50	106.00	107.00	102.60	14,505,977
2025-06-19	108.50	109.00	107.00	107.00	102.60	2,692,221
2025-06-18	108.50	109.50	107.50	108.50	104.03	5,514,981
2025-06-17	109.00	109.50	107.00	107.50	103.08	5,060,902
2025-06-16	107.50	108.50	107.00	108.50	104.03	3,641,893
2025-06-13	107.00	108.50	106.00	108.50	104.03	8,695,323
2025-06-12	106.00	107.50	105.50	107.50	103.08	5,355,526
2025-06-11	107.00	107.50	104.00	106.00	101.64	9,745,328
2025-06-10	105.50	107.00	105.00	107.00	102.60	4,508,537
2025-06-09	107.00	107.00	104.50	105.50	101.16	3,170,226
2025-06-06	106.00	107.00	105.50	106.00	101.64	4,443,115
2025-06-05	106.00	107.50	105.00	106.00	101.64	9,923,914
2025-06-04	103.50	107.50	103.50	106.00	101.64	15,834,417
2025-06-03	101.50	103.50	101.00	103.00	98.761	8,597,382
2025-06-02	101.00	101.50	100.00	101.00	96.843	6,991,124
2025-05-29	103.50	104.00	101.00	101.50	97.323	18,448,767
2025-05-28	102.50	103.00	100.50	103.00	98.761	13,212,441
2025-05-27	101.50	103.50	100.50	101.50	97.323	13,035,680
2025-05-26	101.50	101.50	100.00	101.50	97.323	8,100,456
2025-05-23	102.00	102.50	100.50	101.00	96.843	6,665,406
2025-05-22	103.00	104.00	101.50	102.50	98.282	6,986,557
2025-05-21	102.00	104.50	101.50	104.50	100.20	8,839,798
2025-05-20	102.50	103.00	101.00	101.00	96.843	3,047,417
2025-05-19	101.00	103.00	100.50	101.00	96.843	5,090,770
2025-05-16	102.50	104.00	100.50	102.00	97.802	7,038,461
2025-05-15	103.00	103.50	102.50	103.00	98.761	3,605,826
2025-05-14	102.00	103.50	102.00	103.00	98.761	6,191,878
2025-05-13	101.50	102.50	101.00	101.50	97.323	7,147,194
2025-05-12	100.50	101.50	100.50	101.00	96.843	3,796,622
2025-05-09	99.500	101.50	98.900	100.50	96.364	8,632,597
2025-05-08	99.700	100.50	98.800	98.900	94.830	5,632,026
2025-05-07	100.50	101.50	98.900	99.300	95.213	6,513,334
2025-05-06	100.00	103.00	99.900	100.00	95.885	10,315,904

← NewerPage 6 of 21 · 1,220 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.