Lite-On Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	101.50	102.00	98.900	100.50	96.364	8,976,351
2025-05-02	96.600	101.00	95.700	100.50	96.364	13,679,919
2025-04-30	93.100	96.200	93.100	96.000	92.049	7,262,602
2025-04-29	93.200	95.000	92.100	93.800	89.940	7,086,653
2025-04-28	92.300	94.000	92.100	93.500	89.652	4,007,403
2025-04-25	91.000	92.400	91.000	91.700	87.926	3,374,630
2025-04-24	90.000	90.700	89.600	89.900	86.200	5,999,920
2025-04-23	90.000	90.300	89.500	89.900	86.200	8,018,495
2025-04-22	87.900	89.400	87.900	88.800	85.146	6,960,189
2025-04-21	89.000	89.900	88.800	88.800	85.146	4,959,697
2025-04-18	88.700	90.100	88.600	89.000	85.337	4,620,520
2025-04-17	88.500	88.800	87.100	88.100	84.474	7,460,049
2025-04-16	88.900	90.200	88.500	88.800	85.146	6,307,777
2025-04-15	87.800	91.000	87.300	89.600	85.913	9,688,845
2025-04-14	88.900	90.800	86.700	87.200	83.611	15,600,635
2025-04-11	75.800	86.000	75.800	85.600	82.077	20,221,473
2025-04-10	78.700	78.700	78.700	78.700	75.461	3,323,914
2025-04-09	72.900	76.900	70.500	71.600	68.653	19,569,867
2025-04-08	78.000	81.000	76.900	76.900	73.735	17,625,200
2025-04-07	85.400	85.400	85.400	85.400	81.885	2,139,576
2025-04-02	94.000	95.300	93.900	94.800	90.899	4,284,270
2025-04-01	92.800	95.300	92.600	94.300	90.419	8,465,072
2025-03-31	95.500	95.900	90.900	90.900	87.159	17,946,876
2025-03-28	100.00	100.00	97.300	98.000	93.967	14,455,539
2025-03-27	101.00	102.00	100.00	101.50	97.323	6,555,256
2025-03-26	101.00	102.00	100.50	101.50	97.323	7,449,798
2025-03-25	102.50	103.00	100.00	100.00	95.885	11,564,209
2025-03-24	104.00	105.00	101.50	101.50	97.323	8,084,252
2025-03-21	104.00	105.00	103.00	104.00	99.720	16,361,492
2025-03-20	103.50	104.50	102.50	102.50	98.282	9,286,234
2025-03-19	107.50	108.00	105.00	105.50	98.755	7,402,448
2025-03-18	107.50	108.50	105.50	107.00	100.16	7,489,092
2025-03-17	108.00	108.00	106.50	107.00	100.16	5,311,361
2025-03-14	106.00	106.50	105.00	105.50	98.755	5,953,804
2025-03-13	108.00	108.50	105.00	105.50	98.755	7,435,817
2025-03-12	106.50	108.50	106.00	107.00	100.16	6,289,501
2025-03-11	105.00	106.50	104.50	105.00	98.287	11,543,940
2025-03-10	107.00	108.00	105.50	106.50	99.691	6,954,984
2025-03-07	107.50	108.50	106.50	106.50	99.691	6,524,953
2025-03-06	109.50	110.00	107.00	107.50	100.63	6,393,813
2025-03-05	109.50	110.00	108.50	109.00	102.03	7,547,311
2025-03-04	108.00	110.00	107.50	109.00	102.03	12,144,519
2025-03-03	107.00	110.00	106.50	109.50	102.50	11,555,621
2025-02-27	111.50	111.50	106.00	107.00	100.16	23,369,088
2025-02-26	111.50	112.00	109.50	112.00	104.84	10,380,532
2025-02-25	111.00	112.50	110.50	111.50	104.37	8,906,456
2025-02-24	111.50	113.00	110.50	111.50	104.37	5,764,199
2025-02-21	111.50	112.00	110.50	112.00	104.84	5,168,904
2025-02-20	111.00	112.00	109.50	111.50	104.37	11,582,637
2025-02-19	111.50	113.50	110.00	111.00	103.90	12,200,635
2025-02-18	111.00	111.50	110.50	111.50	104.37	5,443,702
2025-02-17	110.00	111.50	109.50	111.00	103.90	6,325,999
2025-02-14	111.50	111.50	109.00	109.00	102.03	4,959,368
2025-02-13	108.50	112.00	108.50	111.00	103.90	19,211,444
2025-02-12	108.50	109.00	107.50	108.00	101.09	4,027,186
2025-02-11	109.00	109.00	108.00	108.00	101.09	3,389,602
2025-02-10	107.50	109.00	107.00	108.50	101.56	6,991,416
2025-02-07	108.50	109.00	106.50	107.50	100.63	4,320,009
2025-02-06	109.00	109.50	108.00	108.50	101.56	3,888,822
2025-02-05	108.00	109.50	107.50	108.50	101.56	6,057,654

← NewerPage 7 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.