LIGHTEL CORPORATION historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 468.00 | 483.00 | 460.50 | 467.00 | 463.91 | 620,232 |
| 2026-01-19 | 450.50 | 494.50 | 450.50 | 464.00 | 460.93 | 967,342 |
| 2026-01-16 | 478.00 | 495.00 | 460.00 | 460.00 | 456.96 | 1,602,530 |
| 2026-01-15 | 477.00 | 479.50 | 440.50 | 479.50 | 476.33 | 2,321,040 |
| 2026-01-14 | 423.00 | 457.00 | 423.00 | 436.00 | 433.12 | 191,785 |
| 2026-01-13 | 420.00 | 423.00 | 398.00 | 416.50 | 413.75 | 209,503 |
| 2026-01-12 | 392.50 | 411.00 | 392.50 | 411.00 | 408.28 | 337,121 |
| 2026-01-09 | 383.00 | 383.00 | 370.00 | 374.00 | 371.53 | 108,173 |
| 2026-01-08 | 388.00 | 390.00 | 380.00 | 380.50 | 377.98 | 87,036 |
| 2026-01-07 | 390.00 | 396.00 | 380.00 | 388.00 | 385.43 | 160,100 |
| 2026-01-06 | 394.00 | 394.00 | 383.50 | 390.00 | 387.42 | 115,037 |
| 2026-01-05 | 392.50 | 393.00 | 380.00 | 386.00 | 383.45 | 173,183 |
| 2026-01-02 | 361.00 | 389.50 | 360.00 | 389.50 | 386.92 | 230,151 |
| 2025-12-31 | 373.00 | 382.50 | 360.50 | 360.50 | 358.12 | 297,714 |
| 2025-12-30 | 389.00 | 400.00 | 389.00 | 392.00 | 389.41 | 436,500 |
| 2025-12-29 | 408.50 | 417.00 | 398.00 | 405.00 | 402.32 | 422,277 |
| 2025-12-26 | 378.00 | 402.00 | 371.00 | 402.00 | 399.34 | 499,338 |
| 2025-12-24 | 365.00 | 380.00 | 352.00 | 373.00 | 370.53 | 560,700 |
| 2025-12-23 | 343.50 | 370.00 | 343.50 | 365.00 | 362.59 | 668,116 |
| 2025-12-22 | 323.00 | 344.00 | 316.00 | 343.00 | 340.73 | 688,509 |
| 2025-12-19 | 305.00 | 314.00 | 299.00 | 313.00 | 310.93 | 526,098 |
| 2025-12-18 | 294.00 | 323.00 | 290.00 | 300.00 | 298.02 | 708,229 |
| 2025-12-17 | 345.00 | 345.00 | 319.00 | 319.00 | 316.89 | 827,100 |
| 2025-12-16 | 333.50 | 354.00 | 294.00 | 354.00 | 351.66 | 1,723,151 |
| 2025-12-15 | 310.50 | 322.00 | 300.00 | 322.00 | 319.87 | 582,000 |
| 2025-12-12 | 275.00 | 293.00 | 268.00 | 293.00 | 291.06 | 917,403 |
| 2025-12-11 | 272.50 | 275.00 | 263.00 | 266.50 | 264.74 | 541,124 |
| 2025-12-10 | 261.50 | 287.50 | 251.50 | 275.00 | 273.18 | 918,420 |
| 2025-12-09 | 242.50 | 261.50 | 242.00 | 261.50 | 259.77 | 768,450 |
| 2025-12-08 | 221.00 | 238.00 | 212.00 | 238.00 | 236.43 | 581,455 |
| 2025-12-05 | 198.00 | 222.00 | 188.50 | 216.50 | 215.07 | 562,005 |
| 2025-12-04 | 219.00 | 219.00 | 201.00 | 202.00 | 200.66 | 329,101 |
| 2025-12-03 | 211.00 | 223.00 | 207.00 | 218.50 | 217.06 | 401,350 |
| 2025-12-02 | 225.00 | 225.00 | 202.00 | 210.00 | 208.61 | 475,139 |
| 2025-12-01 | 232.00 | 237.00 | 217.00 | 221.00 | 219.54 | 709,535 |
| 2025-11-28 | 251.00 | 257.00 | 240.00 | 241.00 | 239.41 | 606,155 |
| 2025-11-27 | 229.50 | 257.00 | 222.50 | 257.00 | 255.30 | 689,687 |
| 2025-11-26 | 250.50 | 252.00 | 216.50 | 234.00 | 232.45 | 900,633 |
| 2025-11-25 | 234.00 | 234.50 | 234.00 | 234.50 | 232.95 | 216,000 |
| 2025-11-24 | 193.50 | 213.50 | 193.50 | 213.50 | 212.09 | 446,000 |
| 2025-11-21 | 176.00 | 196.00 | 174.00 | 194.50 | 193.21 | 840,033 |
| 2025-11-20 | 169.00 | 182.00 | 163.50 | 180.00 | 178.81 | 776,250 |
| 2025-11-19 | 165.00 | 173.50 | 161.50 | 166.00 | 164.90 | 465,234 |
| 2025-11-18 | 135.00 | 180.00 | 134.00 | 170.00 | 168.88 | 945,616 |
| 2025-11-17 | 160.00 | 180.00 | 132.50 | 142.00 | 141.06 | 939,250 |
← NewerPage 4 of 4 · 225 trading days
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.