LIGHTEL CORPORATION historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 430.50 | 471.00 | 429.00 | 461.00 | 461.00 | 407,154 |
| 2026-07-22 | 438.50 | 454.00 | 424.00 | 428.50 | 428.50 | 201,046 |
| 2026-07-21 | 435.00 | 444.50 | 413.50 | 428.50 | 428.50 | 153,454 |
| 2026-07-20 | 438.00 | 449.50 | 397.50 | 435.00 | 435.00 | 138,305 |
| 2026-07-17 | 455.00 | 470.00 | 436.50 | 438.00 | 438.00 | 251,550 |
| 2026-07-16 | 536.00 | 544.00 | 481.00 | 485.00 | 485.00 | 385,281 |
| 2026-07-15 | 502.00 | 544.00 | 502.00 | 532.00 | 532.00 | 372,458 |
| 2026-07-14 | 467.50 | 498.00 | 419.50 | 498.00 | 494.71 | 530,251 |
| 2026-07-13 | 464.50 | 464.50 | 464.50 | 464.50 | 461.43 | 138,100 |
| 2026-07-10 | 422.50 | 422.50 | 422.50 | 422.50 | 419.71 | 0 |
| 2026-07-09 | 435.00 | 441.50 | 422.50 | 422.50 | 419.71 | 106,022 |
| 2026-07-08 | 444.00 | 444.00 | 420.00 | 427.50 | 424.67 | 128,066 |
| 2026-07-07 | 466.00 | 466.00 | 424.50 | 436.50 | 433.61 | 184,101 |
| 2026-07-06 | 474.00 | 477.50 | 450.00 | 450.50 | 447.52 | 310,011 |
| 2026-07-03 | 423.00 | 462.50 | 418.00 | 462.50 | 459.44 | 314,130 |
| 2026-07-02 | 413.50 | 428.00 | 413.50 | 420.50 | 417.72 | 120,600 |
| 2026-07-01 | 450.00 | 451.00 | 424.00 | 425.50 | 422.69 | 211,150 |
| 2026-06-30 | 447.00 | 457.00 | 438.00 | 440.00 | 437.09 | 217,002 |
| 2026-06-29 | 433.50 | 453.50 | 426.50 | 438.00 | 435.10 | 235,113 |
| 2026-06-26 | 470.00 | 470.00 | 432.50 | 433.50 | 430.63 | 385,216 |
| 2026-06-25 | 508.00 | 512.00 | 467.00 | 471.50 | 468.38 | 416,121 |
| 2026-06-24 | 501.00 | 536.00 | 501.00 | 505.00 | 501.66 | 457,104 |
| 2026-06-23 | 546.00 | 547.00 | 497.50 | 497.50 | 494.21 | 439,040 |
| 2026-06-22 | 555.00 | 555.00 | 540.00 | 544.00 | 540.40 | 234,218 |
| 2026-06-18 | 552.00 | 552.00 | 539.00 | 546.00 | 542.39 | 239,000 |
| 2026-06-17 | 551.00 | 562.00 | 539.00 | 546.00 | 542.39 | 302,104 |
| 2026-06-16 | 581.00 | 584.00 | 548.00 | 551.00 | 547.36 | 490,055 |
| 2026-06-15 | 614.00 | 614.00 | 573.00 | 573.00 | 569.21 | 456,414 |
| 2026-06-12 | 627.00 | 640.00 | 594.00 | 594.00 | 590.07 | 610,264 |
| 2026-06-11 | 665.00 | 682.00 | 589.00 | 599.00 | 595.04 | 1,478,081 |
| 2026-06-10 | 581.00 | 654.00 | 580.00 | 654.00 | 649.68 | 637,301 |
| 2026-06-09 | 576.00 | 600.00 | 566.00 | 595.00 | 591.07 | 408,056 |
| 2026-06-08 | 544.00 | 561.00 | 544.00 | 560.00 | 556.30 | 338,019 |
| 2026-06-05 | 632.00 | 633.00 | 589.00 | 604.00 | 600.01 | 392,025 |
| 2026-06-04 | 648.00 | 648.00 | 623.00 | 625.00 | 620.87 | 220,458 |
| 2026-06-03 | 647.00 | 673.00 | 647.00 | 648.00 | 643.72 | 379,303 |
| 2026-06-02 | 675.00 | 688.00 | 636.00 | 646.00 | 641.73 | 315,422 |
| 2026-06-01 | 710.00 | 710.00 | 643.00 | 669.00 | 664.58 | 690,186 |
| 2026-05-29 | 638.00 | 690.00 | 628.00 | 690.00 | 685.44 | 502,255 |
| 2026-05-28 | 654.00 | 673.00 | 628.00 | 628.00 | 623.85 | 362,231 |
| 2026-05-27 | 702.00 | 702.00 | 645.00 | 649.00 | 644.71 | 369,408 |
| 2026-05-26 | 730.00 | 733.00 | 685.00 | 686.00 | 681.46 | 362,605 |
| 2026-05-25 | 722.00 | 757.00 | 711.00 | 726.00 | 721.20 | 741,554 |
| 2026-05-22 | 698.00 | 712.00 | 692.00 | 697.00 | 692.39 | 482,391 |
| 2026-05-21 | 696.00 | 700.00 | 675.00 | 687.00 | 682.46 | 248,266 |
| 2026-05-20 | 708.00 | 729.00 | 670.00 | 674.00 | 669.54 | 599,363 |
| 2026-05-19 | 712.00 | 725.00 | 668.00 | 683.00 | 678.48 | 1,031,093 |
| 2026-05-18 | 642.00 | 666.00 | 609.00 | 666.00 | 661.60 | 533,000 |
| 2026-05-15 | 635.00 | 638.00 | 601.00 | 606.00 | 601.99 | 382,256 |
| 2026-05-14 | 658.00 | 659.00 | 633.00 | 635.00 | 630.80 | 293,233 |
| 2026-05-13 | 655.00 | 675.00 | 645.00 | 645.00 | 640.74 | 299,565 |
| 2026-05-12 | 698.00 | 701.00 | 655.00 | 659.00 | 654.64 | 372,157 |
| 2026-05-11 | 681.00 | 700.00 | 676.00 | 676.00 | 671.53 | 511,123 |
| 2026-05-08 | 651.00 | 686.00 | 631.00 | 668.00 | 663.58 | 527,347 |
| 2026-05-07 | 700.00 | 700.00 | 649.00 | 661.00 | 656.63 | 532,165 |
| 2026-05-06 | 737.00 | 744.00 | 660.00 | 679.00 | 674.51 | 766,178 |
| 2026-05-05 | 756.00 | 768.00 | 728.00 | 732.00 | 727.16 | 501,295 |
| 2026-05-04 | 714.00 | 764.00 | 702.00 | 756.00 | 751.00 | 680,578 |
| 2026-04-30 | 700.00 | 719.00 | 687.00 | 695.00 | 690.40 | 472,301 |
| 2026-04-29 | 720.00 | 732.00 | 688.00 | 688.00 | 683.45 | 372,252 |
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.