Lite-On Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	108.00	108.50	106.50	106.50	99.691	4,875,029
2025-02-03	105.00	108.00	104.50	107.50	100.63	9,472,314
2025-01-22	108.00	109.00	107.50	109.00	102.03	7,289,294
2025-01-21	108.00	108.50	106.00	107.00	100.16	6,714,644
2025-01-20	106.50	109.50	106.50	108.00	101.09	14,320,437
2025-01-17	106.50	107.50	106.00	107.00	100.16	7,504,389
2025-01-16	104.00	107.50	103.50	107.50	100.63	21,284,235
2025-01-15	103.50	104.50	101.00	101.00	94.543	6,117,548
2025-01-14	102.50	104.50	102.50	104.00	97.351	4,545,332
2025-01-13	102.50	103.50	101.00	102.00	95.479	6,438,578
2025-01-10	103.50	105.00	103.00	103.00	96.415	5,823,581
2025-01-09	102.00	106.00	102.00	104.00	97.351	17,769,807
2025-01-08	102.00	102.50	101.50	101.50	95.011	5,303,422
2025-01-07	102.50	103.00	101.50	101.50	95.011	4,710,288
2025-01-06	101.50	102.50	101.00	102.00	95.479	5,025,846
2025-01-03	101.50	101.50	101.00	101.00	94.543	3,026,892
2025-01-02	99.800	101.50	99.700	100.50	94.074	5,002,566
2024-12-31	100.00	100.50	99.200	99.500	93.138	5,333,226
2024-12-30	102.00	102.00	100.50	100.50	94.074	2,819,798
2024-12-27	102.00	103.00	101.50	101.50	95.011	4,191,935
2024-12-26	101.50	102.00	101.00	102.00	95.479	3,069,334
2024-12-25	101.00	102.00	101.00	101.00	94.543	2,815,998
2024-12-24	101.00	101.50	100.50	100.50	94.074	3,891,292
2024-12-23	100.50	101.50	100.00	100.00	93.606	5,245,255
2024-12-20	100.00	101.00	99.500	99.500	93.138	8,381,736
2024-12-19	99.300	101.50	98.800	100.00	93.606	7,295,100
2024-12-18	99.800	101.00	99.800	100.50	94.074	5,463,641
2024-12-17	100.00	101.50	99.800	99.800	93.419	9,654,334
2024-12-16	103.00	103.00	100.50	100.50	94.074	5,070,638
2024-12-13	104.00	104.50	101.50	102.00	95.479	7,458,809
2024-12-12	103.50	106.00	103.00	104.50	97.819	7,365,471
2024-12-11	103.00	104.50	102.50	102.50	95.947	5,943,836
2024-12-10	105.00	105.50	102.00	103.00	96.415	8,134,393
2024-12-09	105.00	106.00	104.00	105.00	98.287	4,189,352
2024-12-06	104.00	106.00	103.50	104.50	97.819	6,971,658
2024-12-05	104.50	105.00	103.50	104.00	97.351	9,238,548
2024-12-04	105.50	106.00	103.50	104.50	97.819	10,638,188
2024-12-03	106.00	108.00	105.00	105.50	98.755	11,949,101
2024-12-02	105.50	107.00	105.00	105.50	98.755	4,993,488
2024-11-29	103.00	105.50	102.50	104.00	97.351	7,103,382
2024-11-28	104.50	105.00	102.50	104.00	97.351	6,413,788
2024-11-27	106.00	106.50	104.50	104.50	97.819	7,323,240
2024-11-26	106.00	107.00	105.00	107.00	100.16	7,440,591
2024-11-25	108.00	109.50	106.00	106.00	99.223	22,520,700
2024-11-22	104.00	107.50	104.00	107.00	100.16	10,824,930
2024-11-21	101.50	104.00	101.00	103.50	96.883	5,212,320
2024-11-20	101.50	101.50	101.50	101.50	95.011	7,300,709
2024-11-19	102.00	103.50	100.50	102.50	95.947	6,184,439
2024-11-18	102.00	103.00	100.50	100.50	94.074	7,239,470
2024-11-15	106.00	106.50	101.50	101.50	95.011	13,203,026
2024-11-14	107.00	107.50	105.00	105.00	98.287	8,371,625
2024-11-13	105.00	108.00	105.00	107.00	100.16	7,927,273
2024-11-12	107.00	108.00	105.00	105.00	98.287	15,325,648
2024-11-11	106.50	111.00	106.00	109.00	102.03	32,314,172
2024-11-08	106.00	106.00	105.00	105.00	98.287	3,528,522
2024-11-07	105.00	106.00	104.50	105.00	98.287	3,724,534
2024-11-06	102.50	105.50	102.00	105.50	98.755	8,494,239
2024-11-05	101.50	102.50	101.00	102.50	95.947	4,094,142
2024-11-04	101.00	102.50	100.00	102.00	95.479	5,530,186
2024-11-01	99.500	101.00	99.000	101.00	94.543	14,764,016

← NewerPage 8 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.