Lite-On Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	104.00	104.50	102.50	102.50	95.947	6,000,543
2024-10-29	105.00	105.00	102.00	103.00	96.415	4,949,086
2024-10-28	104.50	105.50	104.00	104.50	97.819	3,626,492
2024-10-25	103.50	104.50	103.00	104.00	97.351	2,649,955
2024-10-24	103.50	104.00	102.50	103.00	96.415	5,846,492
2024-10-23	105.00	105.00	103.50	104.00	97.351	4,157,051
2024-10-22	105.50	106.00	104.00	105.00	98.287	4,082,338
2024-10-21	104.50	106.00	104.00	106.00	99.223	4,859,705
2024-10-18	106.00	107.00	104.00	104.50	97.819	10,944,557
2024-10-17	102.00	105.00	102.00	104.50	97.819	10,058,291
2024-10-16	101.00	102.50	101.00	101.50	95.011	7,013,980
2024-10-15	102.00	103.00	101.00	101.50	95.011	5,752,193
2024-10-14	101.00	102.00	100.50	101.50	95.011	3,533,837
2024-10-11	100.50	101.50	100.00	100.50	94.074	3,784,820
2024-10-09	100.00	102.00	100.00	100.50	94.074	5,720,686
2024-10-08	100.50	100.50	99.000	99.700	93.326	6,185,790
2024-10-07	100.50	101.50	100.50	101.00	94.543	5,379,987
2024-10-04	100.50	101.50	99.800	99.800	93.419	7,541,730
2024-10-01	100.00	102.00	100.00	101.50	95.011	5,732,945
2024-09-30	100.50	101.00	99.500	99.500	93.138	5,642,422
2024-09-27	101.00	101.50	100.00	100.00	93.606	7,795,387
2024-09-26	101.50	102.00	99.500	100.00	93.606	7,700,163
2024-09-25	100.50	102.00	100.00	100.50	94.074	10,433,988
2024-09-24	98.700	100.50	98.700	99.600	93.232	8,883,727
2024-09-23	100.00	100.00	98.000	98.600	92.296	8,091,454
2024-09-20	100.50	102.00	98.700	98.700	92.390	20,827,191
2024-09-19	100.50	102.00	99.500	100.50	94.074	10,604,995
2024-09-18	101.50	102.50	99.800	100.50	94.074	8,093,496
2024-09-16	101.50	101.50	100.50	101.50	95.011	2,457,162
2024-09-13	102.00	102.00	100.00	101.50	95.011	7,023,570
2024-09-12	101.00	102.00	100.50	101.50	95.011	7,135,705
2024-09-11	95.500	99.600	95.500	99.600	93.232	7,948,477
2024-09-10	101.50	102.50	96.700	96.700	90.517	12,821,147
2024-09-09	100.00	102.50	100.00	101.50	95.011	6,637,925
2024-09-06	101.50	103.00	100.50	102.00	95.479	5,190,168
2024-09-05	102.50	103.00	101.00	101.50	95.011	7,363,435
2024-09-04	100.50	103.50	99.200	100.50	94.074	11,465,244
2024-09-03	106.50	107.00	104.50	105.00	98.287	7,492,409
2024-09-02	107.50	108.00	106.00	107.00	100.16	3,502,279
2024-08-30	107.00	108.00	106.50	107.00	100.16	13,928,401
2024-08-29	105.50	107.50	104.00	106.50	99.691	8,703,097
2024-08-28	107.50	108.00	106.00	106.50	99.691	5,394,996
2024-08-27	107.00	108.00	106.50	107.50	100.63	3,471,744
2024-08-26	108.00	109.00	107.00	107.50	100.63	5,085,536
2024-08-23	107.00	108.00	105.50	107.50	100.63	6,602,597
2024-08-22	107.50	108.00	106.00	106.50	99.691	4,866,710
2024-08-21	107.00	108.00	106.00	107.00	100.16	5,279,126
2024-08-20	109.00	109.50	107.00	107.00	100.16	8,539,035
2024-08-19	106.50	109.00	106.00	109.00	102.03	18,221,941
2024-08-16	108.50	109.00	107.00	108.00	99.223	16,649,311
2024-08-15	109.50	110.00	107.00	107.00	98.304	10,064,706
2024-08-14	108.50	109.50	106.00	109.50	100.60	17,584,562
2024-08-13	106.00	108.00	103.50	108.00	99.223	16,676,419
2024-08-12	104.50	105.00	103.50	105.00	96.467	7,366,940
2024-08-09	105.00	105.50	103.00	104.00	95.548	13,998,851
2024-08-08	102.00	104.00	100.50	102.00	93.710	18,228,548
2024-08-07	99.500	105.00	99.000	104.00	95.548	19,342,846
2024-08-06	99.800	99.800	93.200	98.500	90.495	23,100,260
2024-08-05	100.50	101.00	95.400	95.900	88.106	37,980,802
2024-08-02	107.00	110.00	105.00	106.00	97.385	50,327,109

← NewerPage 9 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.