Lite-On Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 254.00 | 268.00 | 254.00 | 264.00 | 264.00 | 15,221,632 |
| 2026-10-16 | 269.00 | 272.00 | 263.00 | 264.50 | 264.50 | 18,229,249 |
| 2026-10-15 | 273.00 | 274.50 | 266.50 | 268.00 | 268.00 | 21,210,013 |
| 2026-10-14 | 280.00 | 284.00 | 278.50 | 283.00 | 283.00 | 8,332,885 |
| 2026-10-13 | 282.50 | 285.50 | 275.00 | 276.00 | 276.00 | 16,601,239 |
| 2026-10-12 | 287.50 | 289.00 | 282.00 | 288.00 | 288.00 | 26,583,111 |
| 2026-10-08 | 299.00 | 301.00 | 292.00 | 297.50 | 297.50 | 13,281,874 |
| 2026-10-07 | 299.00 | 304.50 | 295.00 | 300.00 | 300.00 | 16,008,694 |
| 2026-10-06 | 298.00 | 303.00 | 292.50 | 299.00 | 299.00 | 16,803,916 |
| 2026-10-05 | 286.00 | 301.50 | 285.50 | 298.00 | 298.00 | 29,017,048 |
| 2026-10-02 | 283.50 | 285.00 | 280.50 | 281.50 | 281.50 | 6,798,724 |
| 2026-10-01 | 278.00 | 285.00 | 278.00 | 284.50 | 284.50 | 9,156,988 |
| 2026-09-30 | 285.00 | 285.00 | 279.50 | 279.50 | 279.50 | 12,292,486 |
| 2026-09-29 | 282.50 | 288.50 | 279.00 | 281.00 | 281.00 | 13,250,587 |
| 2026-09-24 | 280.00 | 288.00 | 278.00 | 287.00 | 287.00 | 9,161,526 |
| 2026-09-23 | 286.00 | 287.00 | 282.00 | 283.50 | 283.50 | 10,233,623 |
| 2026-09-22 | 299.50 | 299.50 | 283.00 | 284.50 | 284.50 | 19,732,795 |
| 2026-09-21 | 289.00 | 294.00 | 281.50 | 288.50 | 288.50 | 15,984,895 |
| 2026-09-18 | 284.00 | 288.50 | 280.50 | 282.00 | 282.00 | 23,894,520 |
| 2026-09-17 | 282.00 | 282.50 | 277.00 | 278.00 | 278.00 | 9,835,418 |
| 2026-09-16 | 273.00 | 279.00 | 271.00 | 277.00 | 277.00 | 13,315,543 |
| 2026-09-15 | 281.00 | 286.00 | 273.00 | 274.00 | 274.00 | 17,580,645 |
| 2026-09-14 | 273.50 | 281.50 | 272.00 | 277.50 | 277.50 | 12,116,542 |
| 2026-09-11 | 283.00 | 283.00 | 272.00 | 277.00 | 277.00 | 20,732,683 |
| 2026-09-10 | 295.00 | 298.00 | 285.00 | 291.00 | 291.00 | 19,415,614 |
| 2026-09-09 | 293.00 | 298.50 | 291.00 | 292.50 | 292.50 | 13,414,085 |
| 2026-09-08 | 300.00 | 301.50 | 289.00 | 291.00 | 291.00 | 18,246,669 |
| 2026-09-07 | 314.00 | 314.00 | 297.00 | 299.00 | 299.00 | 24,191,651 |
| 2026-09-04 | 308.00 | 316.00 | 302.00 | 308.00 | 308.00 | 27,190,498 |
| 2026-09-03 | 321.50 | 325.50 | 296.50 | 299.00 | 299.00 | 37,447,262 |
| 2026-09-02 | 297.00 | 328.00 | 296.50 | 315.00 | 315.00 | 45,984,114 |
| 2026-09-01 | 305.50 | 307.00 | 299.00 | 300.50 | 300.50 | 17,591,961 |
| 2026-08-31 | 311.00 | 314.50 | 304.00 | 305.00 | 305.00 | 25,669,072 |
| 2026-08-28 | 305.00 | 322.00 | 299.00 | 317.50 | 317.50 | 48,721,113 |
| 2026-08-27 | 308.50 | 309.00 | 300.00 | 301.00 | 301.00 | 25,289,207 |
| 2026-08-26 | 295.00 | 312.50 | 291.00 | 307.00 | 307.00 | 50,568,748 |
| 2026-08-25 | 286.00 | 296.00 | 277.50 | 296.00 | 296.00 | 73,325,975 |
| 2026-08-24 | 263.50 | 287.00 | 263.50 | 287.00 | 287.00 | 43,173,624 |
| 2026-08-21 | 266.00 | 269.50 | 251.00 | 261.00 | 261.00 | 25,524,303 |
| 2026-08-20 | 277.50 | 281.00 | 265.50 | 267.00 | 267.00 | 25,348,606 |
| 2026-08-19 | 268.00 | 282.00 | 265.00 | 273.50 | 273.50 | 34,646,732 |
| 2026-08-18 | 266.00 | 279.50 | 265.00 | 273.50 | 271.00 | 40,052,542 |
| 2026-08-17 | 277.00 | 286.50 | 263.50 | 263.50 | 261.09 | 22,686,669 |
| 2026-08-14 | 274.50 | 278.00 | 261.00 | 267.00 | 264.56 | 21,128,060 |
| 2026-08-13 | 268.00 | 281.00 | 266.50 | 269.50 | 267.04 | 37,395,937 |
| 2026-08-12 | 267.00 | 267.00 | 254.00 | 259.50 | 257.13 | 36,200,459 |
| 2026-08-11 | 274.00 | 277.50 | 258.50 | 268.50 | 266.05 | 48,276,021 |
| 2026-08-10 | 256.50 | 271.50 | 255.00 | 271.50 | 269.02 | 25,112,354 |
| 2026-08-07 | 256.00 | 268.00 | 244.00 | 247.00 | 244.74 | 32,550,357 |
| 2026-08-06 | 253.50 | 262.00 | 249.00 | 252.50 | 250.19 | 39,740,859 |
| 2026-08-05 | 260.00 | 268.50 | 247.00 | 249.00 | 246.72 | 89,058,493 |
| 2026-08-04 | 233.50 | 252.00 | 233.00 | 252.00 | 249.70 | 65,150,508 |
| 2026-08-03 | 229.50 | 229.50 | 229.50 | 229.50 | 227.40 | 22,483,797 |
| 2026-07-31 | 209.00 | 209.00 | 209.00 | 209.00 | 207.09 | 9,186,181 |
| 2026-07-30 | 185.00 | 198.00 | 179.00 | 190.00 | 188.26 | 31,058,711 |
| 2026-07-29 | 194.50 | 197.50 | 176.50 | 185.00 | 183.31 | 25,887,152 |
| 2026-07-28 | 202.00 | 202.50 | 192.00 | 194.00 | 192.23 | 21,767,840 |
| 2026-07-27 | 216.50 | 216.50 | 204.00 | 212.00 | 210.06 | 12,427,373 |
| 2026-07-24 | 214.00 | 229.00 | 211.50 | 214.50 | 212.54 | 15,483,101 |
| 2026-07-23 | 220.50 | 228.00 | 214.50 | 218.00 | 216.01 | 18,391,489 |
Page 1 of 5 · 243 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.