LIGHTEL CORPORATION historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 465.00 | 480.00 | 453.50 | 454.50 | 454.50 | 196,421 |
| 2026-10-19 | 462.00 | 476.50 | 460.00 | 467.00 | 467.00 | 249,060 |
| 2026-10-16 | 477.50 | 514.00 | 476.00 | 492.50 | 492.50 | 546,518 |
| 2026-10-15 | 476.50 | 485.00 | 459.50 | 474.00 | 474.00 | 341,219 |
| 2026-10-14 | 508.00 | 512.00 | 498.50 | 504.00 | 504.00 | 281,220 |
| 2026-10-13 | 558.00 | 560.00 | 498.00 | 501.00 | 501.00 | 790,210 |
| 2026-10-12 | 563.00 | 573.00 | 548.00 | 553.00 | 553.00 | 456,173 |
| 2026-10-08 | 581.00 | 590.00 | 570.00 | 577.00 | 577.00 | 528,444 |
| 2026-10-07 | 605.00 | 626.00 | 600.00 | 602.00 | 602.00 | 1,315,300 |
| 2026-10-06 | 606.00 | 651.00 | 593.00 | 593.00 | 593.00 | 3,393,612 |
| 2026-10-05 | 570.00 | 611.00 | 566.00 | 592.00 | 592.00 | 1,183,053 |
| 2026-10-02 | 553.00 | 581.00 | 550.00 | 561.00 | 561.00 | 613,968 |
| 2026-10-01 | 599.00 | 600.00 | 547.00 | 551.00 | 551.00 | 1,071,938 |
| 2026-09-30 | 600.00 | 618.00 | 590.00 | 604.00 | 604.00 | 625,186 |
| 2026-09-29 | 607.00 | 612.00 | 588.00 | 592.00 | 592.00 | 446,263 |
| 2026-09-24 | 602.00 | 608.00 | 588.00 | 594.00 | 594.00 | 555,053 |
| 2026-09-23 | 601.00 | 631.00 | 596.00 | 608.00 | 608.00 | 1,525,300 |
| 2026-09-22 | 606.00 | 621.00 | 586.00 | 595.00 | 595.00 | 1,166,239 |
| 2026-09-21 | 605.00 | 622.00 | 565.00 | 592.00 | 592.00 | 1,397,435 |
| 2026-09-18 | 601.00 | 624.00 | 594.00 | 600.00 | 600.00 | 2,062,946 |
| 2026-09-17 | 544.00 | 579.00 | 530.00 | 579.00 | 579.00 | 3,258,396 |
| 2026-09-16 | 500.00 | 527.00 | 492.00 | 527.00 | 527.00 | 918,206 |
| 2026-09-15 | 478.50 | 503.00 | 472.00 | 479.50 | 479.50 | 567,206 |
| 2026-09-14 | 505.00 | 540.00 | 485.00 | 487.00 | 487.00 | 1,871,300 |
| 2026-09-11 | 470.00 | 528.00 | 463.00 | 517.00 | 517.00 | 1,293,394 |
| 2026-09-10 | 515.00 | 519.00 | 483.00 | 486.50 | 486.50 | 1,225,230 |
| 2026-09-09 | 476.00 | 512.00 | 472.00 | 509.00 | 509.00 | 1,343,229 |
| 2026-09-08 | 493.50 | 510.00 | 456.00 | 466.00 | 466.00 | 1,528,135 |
| 2026-09-07 | 492.50 | 494.00 | 492.00 | 494.00 | 494.00 | 538,100 |
| 2026-09-04 | 416.00 | 449.50 | 416.00 | 449.50 | 449.50 | 1,126,041 |
| 2026-09-03 | 425.00 | 429.50 | 409.00 | 409.00 | 409.00 | 131,083 |
| 2026-09-02 | 423.00 | 434.00 | 421.00 | 423.00 | 423.00 | 86,015 |
| 2026-09-01 | 430.00 | 443.50 | 424.50 | 429.50 | 429.50 | 185,517 |
| 2026-08-31 | 443.50 | 460.00 | 413.00 | 427.00 | 427.00 | 324,033 |
| 2026-08-28 | 446.00 | 460.00 | 429.50 | 440.00 | 440.00 | 241,050 |
| 2026-08-27 | 420.00 | 449.00 | 417.50 | 434.00 | 434.00 | 194,066 |
| 2026-08-26 | 394.00 | 431.00 | 394.00 | 417.50 | 417.50 | 240,007 |
| 2026-08-25 | 386.00 | 394.50 | 377.00 | 394.00 | 394.00 | 81,092 |
| 2026-08-24 | 388.00 | 403.00 | 385.00 | 386.00 | 386.00 | 102,217 |
| 2026-08-21 | 423.00 | 429.50 | 396.00 | 396.00 | 396.00 | 131,054 |
| 2026-08-20 | 401.00 | 405.00 | 398.00 | 402.00 | 402.00 | 66,002 |
| 2026-08-19 | 417.00 | 420.50 | 398.00 | 398.00 | 398.00 | 157,232 |
| 2026-08-18 | 424.00 | 432.00 | 418.50 | 423.00 | 423.00 | 71,500 |
| 2026-08-17 | 426.00 | 426.00 | 415.50 | 425.00 | 425.00 | 56,007 |
| 2026-08-14 | 429.50 | 439.50 | 418.50 | 428.00 | 428.00 | 111,007 |
| 2026-08-13 | 444.50 | 456.00 | 428.00 | 428.00 | 428.00 | 162,202 |
| 2026-08-12 | 412.50 | 440.00 | 412.50 | 436.50 | 436.50 | 123,015 |
| 2026-08-11 | 416.00 | 427.00 | 406.00 | 411.00 | 411.00 | 200,693 |
| 2026-08-10 | 435.00 | 445.00 | 428.50 | 437.00 | 437.00 | 73,069 |
| 2026-08-07 | 418.50 | 436.00 | 417.00 | 419.00 | 419.00 | 123,207 |
| 2026-08-06 | 440.00 | 446.50 | 426.00 | 427.00 | 427.00 | 156,084 |
| 2026-08-05 | 423.00 | 453.00 | 423.00 | 440.00 | 440.00 | 184,023 |
| 2026-08-04 | 392.50 | 423.50 | 392.00 | 413.00 | 413.00 | 372,185 |
| 2026-08-03 | 364.50 | 392.50 | 357.50 | 392.50 | 392.50 | 117,030 |
| 2026-07-31 | 352.00 | 367.00 | 351.00 | 357.00 | 357.00 | 186,080 |
| 2026-07-30 | 340.50 | 370.50 | 327.50 | 334.00 | 334.00 | 308,221 |
| 2026-07-29 | 426.00 | 426.00 | 360.50 | 363.00 | 363.00 | 289,044 |
| 2026-07-28 | 419.00 | 425.00 | 400.50 | 400.50 | 400.50 | 140,094 |
| 2026-07-27 | 434.50 | 446.00 | 420.00 | 438.50 | 438.50 | 115,502 |
| 2026-07-24 | 449.50 | 470.00 | 432.00 | 436.50 | 436.50 | 264,186 |
Page 1 of 4 · 225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 3.2929 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.