LIGHTEL CORPORATION historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 710.00 | 737.00 | 695.00 | 730.00 | 725.17 | 626,254 |
| 2026-04-27 | 721.00 | 732.00 | 652.00 | 695.00 | 690.40 | 988,113 |
| 2026-04-24 | 792.00 | 792.00 | 717.00 | 721.00 | 716.23 | 1,173,804 |
| 2026-04-23 | 895.00 | 910.00 | 796.00 | 796.00 | 790.74 | 1,037,157 |
| 2026-04-22 | 868.00 | 900.00 | 855.00 | 884.00 | 878.15 | 734,583 |
| 2026-04-21 | 888.00 | 888.00 | 800.00 | 868.00 | 862.26 | 1,014,652 |
| 2026-04-20 | 900.00 | 920.00 | 866.00 | 868.00 | 862.26 | 681,282 |
| 2026-04-17 | 859.00 | 908.00 | 846.00 | 875.00 | 869.21 | 754,140 |
| 2026-04-16 | 905.00 | 905.00 | 830.00 | 836.00 | 830.47 | 862,075 |
| 2026-04-15 | 919.00 | 935.00 | 865.00 | 893.00 | 887.10 | 739,772 |
| 2026-04-14 | 932.00 | 944.00 | 900.00 | 900.00 | 894.05 | 780,783 |
| 2026-04-13 | 930.00 | 952.00 | 900.00 | 903.00 | 897.03 | 847,276 |
| 2026-04-10 | 910.00 | 959.00 | 892.00 | 924.00 | 917.89 | 1,343,924 |
| 2026-04-09 | 910.00 | 936.00 | 894.00 | 900.00 | 894.05 | 1,278,845 |
| 2026-04-08 | 834.00 | 880.00 | 830.00 | 878.00 | 872.19 | 1,398,239 |
| 2026-04-07 | 770.00 | 804.00 | 741.00 | 800.00 | 794.71 | 1,489,307 |
| 2026-04-02 | 758.00 | 783.00 | 731.00 | 731.00 | 726.17 | 1,294,555 |
| 2026-04-01 | 720.00 | 726.00 | 715.00 | 726.00 | 721.20 | 289,506 |
| 2026-03-31 | 719.00 | 769.00 | 660.00 | 660.00 | 655.64 | 1,073,363 |
| 2026-03-30 | 798.00 | 825.00 | 710.00 | 733.00 | 728.15 | 2,555,055 |
| 2026-03-27 | 694.00 | 771.00 | 694.00 | 771.00 | 765.90 | 1,306,072 |
| 2026-03-26 | 701.00 | 701.00 | 676.00 | 701.00 | 696.36 | 592,453 |
| 2026-03-25 | 618.00 | 638.00 | 618.00 | 638.00 | 633.78 | 96,012 |
| 2026-03-24 | 668.00 | 668.00 | 580.00 | 580.00 | 576.17 | 150,481 |
| 2026-03-23 | 672.00 | 680.00 | 643.00 | 643.00 | 638.75 | 122,069 |
| 2026-03-20 | 702.00 | 717.00 | 680.00 | 714.00 | 709.28 | 133,262 |
| 2026-03-19 | 688.00 | 702.00 | 680.00 | 685.00 | 680.47 | 85,268 |
| 2026-03-18 | 704.00 | 705.00 | 679.00 | 690.00 | 685.44 | 143,909 |
| 2026-03-17 | 689.00 | 698.00 | 673.00 | 681.00 | 676.50 | 260,275 |
| 2026-03-16 | 620.00 | 635.00 | 600.00 | 635.00 | 630.80 | 157,552 |
| 2026-03-13 | 598.00 | 611.00 | 583.00 | 600.00 | 596.03 | 114,052 |
| 2026-03-12 | 622.00 | 660.00 | 619.00 | 625.00 | 620.87 | 204,115 |
| 2026-03-11 | 562.00 | 605.00 | 562.00 | 605.00 | 601.00 | 134,032 |
| 2026-03-10 | 615.00 | 616.00 | 534.00 | 550.00 | 546.36 | 379,015 |
| 2026-03-09 | 593.00 | 593.00 | 593.00 | 593.00 | 589.08 | 45,491 |
| 2026-03-06 | 625.00 | 680.00 | 583.00 | 658.00 | 653.65 | 370,337 |
| 2026-03-05 | 745.00 | 775.00 | 647.00 | 647.00 | 642.72 | 229,841 |
| 2026-03-04 | 718.00 | 718.00 | 718.00 | 718.00 | 713.25 | 85,149 |
| 2026-03-03 | 865.00 | 865.00 | 797.00 | 797.00 | 791.73 | 194,232 |
| 2026-03-02 | 807.00 | 910.00 | 780.00 | 885.00 | 879.15 | 1,141,764 |
| 2026-02-26 | 780.00 | 840.00 | 780.00 | 829.00 | 823.52 | 944,546 |
| 2026-02-25 | 800.00 | 820.00 | 755.00 | 770.00 | 764.91 | 1,328,529 |
| 2026-02-24 | 710.00 | 761.00 | 710.00 | 761.00 | 755.97 | 891,101 |
| 2026-02-23 | 657.00 | 694.00 | 652.00 | 692.00 | 687.42 | 875,483 |
| 2026-02-11 | 599.00 | 631.00 | 580.00 | 631.00 | 626.83 | 197,614 |
| 2026-02-10 | 551.00 | 600.00 | 551.00 | 580.00 | 576.17 | 132,081 |
| 2026-02-09 | 635.00 | 635.00 | 605.00 | 606.00 | 601.99 | 78,032 |
| 2026-02-06 | 585.00 | 600.00 | 554.00 | 592.00 | 588.09 | 129,337 |
| 2026-02-05 | 635.00 | 640.00 | 592.00 | 615.00 | 610.93 | 131,015 |
| 2026-02-04 | 615.00 | 663.00 | 610.00 | 657.00 | 652.66 | 250,144 |
| 2026-02-03 | 610.00 | 610.00 | 581.00 | 603.00 | 599.01 | 117,270 |
| 2026-02-02 | 568.00 | 598.00 | 565.00 | 589.00 | 585.11 | 159,169 |
| 2026-01-30 | 568.00 | 568.00 | 534.00 | 565.00 | 561.26 | 179,077 |
| 2026-01-29 | 588.00 | 588.00 | 546.00 | 573.00 | 569.21 | 244,272 |
| 2026-01-28 | 611.00 | 614.00 | 595.00 | 606.00 | 601.99 | 971,232 |
| 2026-01-27 | 605.00 | 617.00 | 567.00 | 594.00 | 590.07 | 1,959,421 |
| 2026-01-26 | 567.00 | 583.00 | 561.00 | 583.00 | 579.15 | 547,010 |
| 2026-01-23 | 494.50 | 530.00 | 490.00 | 530.00 | 526.50 | 1,324,862 |
| 2026-01-22 | 492.50 | 501.00 | 477.50 | 482.50 | 479.31 | 1,068,314 |
| 2026-01-21 | 465.00 | 473.00 | 437.00 | 470.00 | 466.89 | 1,113,243 |
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.