Lytone Enterprise, Inc. 1293
TPEX · Taiwan · Technology Services
TWD 23.600.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 23.60 | +3.06% | TWD 23.60 | TWD 23.60 | TWD 23.60 | 101 |
| 2026-09-30 | TWD 22.90 | -2.97% | TWD 23.60 | TWD 23.60 | TWD 22.60 | 8.31K |
| 2026-09-29 | TWD 23.60 | 0.00% | TWD 22.80 | TWD 23.60 | TWD 22.80 | 250 |
| 2026-09-24 | TWD 23.60 | 0.00% | TWD 23.60 | TWD 23.60 | TWD 23.60 |
| 2 |
| 2026-09-23 | TWD 23.60 | 0.00% | TWD 23.60 | TWD 23.60 | TWD 23.60 | 0 |
| 2026-09-22 | TWD 23.60 | 0.00% | TWD 23.60 | TWD 23.60 | TWD 23.60 | 0 |
| 2026-09-21 | TWD 23.60 | 0.00% | TWD 23.60 | TWD 23.60 | TWD 23.60 | 1 |
| 2026-09-18 | TWD 23.60 | 0.00% | TWD 23.60 | TWD 23.60 | TWD 23.60 | 0 |
| 2026-09-17 | TWD 23.60 | 0.00% | TWD 23.60 | TWD 23.60 | TWD 23.60 | 1 |
| 2026-09-16 | TWD 23.60 | 0.00% | TWD 23.00 | TWD 23.60 | TWD 23.00 | 1.44K |
| 2026-09-15 | TWD 23.60 | -1.67% | TWD 23.60 | TWD 23.60 | TWD 23.60 | 1 |
| 2026-09-14 | TWD 24.00 | -0.83% | TWD 24.20 | TWD 24.20 | TWD 23.00 | 8.00K |
| 2026-09-11 | TWD 24.20 | +4.76% | TWD 23.10 | TWD 24.20 | TWD 23.10 | 4.00K |
| 2026-09-10 | TWD 23.10 | 0.00% | TWD 23.10 | TWD 24.20 | TWD 23.00 | 10.03K |
| 2026-09-09 | TWD 23.10 | 0.00% | TWD 23.10 | TWD 23.10 | TWD 23.10 | 38 |
| 2026-09-08 | TWD 23.10 | 0.00% | TWD 22.95 | TWD 23.10 | TWD 22.05 | 1.10K |
| 2026-09-07 | TWD 23.10 | 0.00% | TWD 22.00 | TWD 23.10 | TWD 22.00 | 1.10K |
| 2026-09-04 | TWD 23.10 | 0.00% | TWD 23.10 | TWD 23.15 | TWD 23.00 | 7.00K |
| 2026-09-03 | TWD 23.10 | -0.22% | TWD 23.15 | TWD 23.15 | TWD 22.00 | 6.00K |
| 2026-09-02 | TWD 23.15 | 0.00% | TWD 23.15 | TWD 23.15 | TWD 23.00 | 22 |
| 2026-09-01 | TWD 23.15 | -3.94% | TWD 23.05 | TWD 24.20 | TWD 23.00 | 12.96K |
| 2026-08-31 | TWD 24.10 | -0.41% | TWD 24.20 | TWD 24.20 | TWD 24.10 | 2.10K |
| 2026-08-28 | TWD 24.20 | 0.00% | TWD 24.20 | TWD 24.20 | TWD 23.30 | 98 |
| 2026-08-27 | TWD 24.20 | +3.86% | TWD 24.20 | TWD 24.20 | TWD 24.20 | 1 |
| 2026-08-26 | TWD 23.30 | -0.43% | TWD 23.40 | TWD 23.45 | TWD 23.30 | 8.00K |
| 2026-08-25 | TWD 23.40 | 0.00% | TWD 23.40 | TWD 23.40 | TWD 23.40 | 0 |
| 2026-08-24 | TWD 23.40 | 0.00% | TWD 23.40 | TWD 23.40 | TWD 23.40 | 108 |
| 2026-08-21 | TWD 23.40 | -0.21% | TWD 23.40 | TWD 23.40 | TWD 23.40 | 101 |
| 2026-08-20 | TWD 23.45 | 0.00% | TWD 23.00 | TWD 23.45 | TWD 23.00 | 8.00K |
| 2026-08-19 | TWD 23.45 | 0.00% | TWD 23.45 | TWD 24.00 | TWD 23.40 | 21.00K |
| 2026-08-18 | TWD 23.45 | 0.00% | TWD 23.45 | TWD 23.45 | TWD 23.45 | 0 |
| 2026-08-17 | TWD 23.45 | 0.00% | TWD 23.45 | TWD 23.45 | TWD 23.45 | 1.00K |
| 2026-08-14 | TWD 23.45 | 0.00% | TWD 23.45 | TWD 23.45 | TWD 22.80 | 502 |
| 2026-08-13 | TWD 23.45 | +0.21% | TWD 23.40 | TWD 24.50 | TWD 23.30 | 10.00K |
| 2026-08-12 | TWD 23.40 | -4.10% | TWD 23.30 | TWD 23.40 | TWD 23.30 | 19.35K |
| 2026-08-11 | TWD 24.40 | +4.27% | TWD 23.40 | TWD 24.50 | TWD 23.40 | 6.00K |
| 2026-08-10 | TWD 23.40 | 0.00% | TWD 23.40 | TWD 23.40 | TWD 23.40 | 0 |
| 2026-08-07 | TWD 23.40 | 0.00% | TWD 23.40 | TWD 23.40 | TWD 23.40 | 1.25K |
| 2026-08-06 | TWD 23.40 | -0.21% | TWD 23.45 | TWD 23.45 | TWD 22.70 | 2.00K |
| 2026-08-05 | TWD 23.45 | 0.00% | TWD 23.45 | TWD 23.45 | TWD 22.70 | 1.24K |
| 2026-08-04 | TWD 23.45 | 0.00% | TWD 23.45 | TWD 23.45 | TWD 22.75 | 4.67K |
| 2026-08-03 | TWD 23.45 | -0.64% | TWD 23.45 | TWD 23.45 | TWD 23.45 | 251 |
| 2026-07-31 | TWD 23.60 | -1.67% | TWD 24.00 | TWD 24.00 | TWD 22.70 | 12.20K |
| 2026-07-30 | TWD 24.00 | +4.35% | TWD 23.30 | TWD 24.20 | TWD 23.00 | 18.11K |
| 2026-07-29 | TWD 23.00 | -6.31% | TWD 24.55 | TWD 24.55 | TWD 22.35 | 18.37K |
| 2026-07-28 | TWD 24.55 | -2.58% | TWD 25.20 | TWD 25.20 | TWD 24.00 | 6.20K |
| 2026-07-27 | TWD 25.20 | -1.95% | TWD 25.70 | TWD 25.70 | TWD 24.45 | 4.10K |
| 2026-07-24 | TWD 25.70 | -1.15% | TWD 26.00 | TWD 26.10 | TWD 24.80 | 13.00K |
| 2026-07-23 | TWD 26.00 | +1.56% | TWD 25.60 | TWD 26.00 | TWD 24.80 | 5.36K |
| 2026-07-22 | TWD 25.60 | 0.00% | TWD 24.80 | TWD 25.60 | TWD 24.80 | 10.00K |
| 2026-07-21 | TWD 25.60 | 0.00% | TWD 25.60 | TWD 25.60 | TWD 25.60 | 1 |
| 2026-07-20 | TWD 25.60 | +1.59% | TWD 25.55 | TWD 25.60 | TWD 24.35 | 12.35K |
| 2026-07-17 | TWD 25.20 | -3.82% | TWD 24.95 | TWD 26.30 | TWD 24.95 | 14.00K |
| 2026-07-16 | TWD 26.20 | 0.00% | TWD 26.20 | TWD 26.20 | TWD 26.20 | 1 |
| 2026-07-15 | TWD 26.20 | +1.55% | TWD 25.80 | TWD 26.55 | TWD 25.00 | 11.21K |
| 2026-07-14 | TWD 25.80 | 0.00% | TWD 25.25 | TWD 25.80 | TWD 25.25 | 632 |
| 2026-07-13 | TWD 25.80 | -2.82% | TWD 26.55 | TWD 26.55 | TWD 25.70 | 5.00K |
| 2026-07-10 | TWD 26.55 | 0.00% | TWD 26.55 | TWD 26.55 | TWD 26.55 | 0 |
| 2026-07-09 | TWD 26.55 | 0.00% | TWD 26.55 | TWD 26.55 | TWD 25.30 | 10.01K |
| 2026-07-08 | TWD 26.55 | -4.15% | TWD 26.45 | TWD 26.55 | TWD 25.30 | 8.22K |
| 2026-07-07 | TWD 27.70 | +0.36% | TWD 26.80 | TWD 27.70 | TWD 26.30 | 61.63K |
| 2026-07-06 | TWD 27.60 | 0.00% | TWD 27.70 | TWD 28.00 | TWD 27.40 | 32.04K |
| 2026-07-03 | TWD 27.60 | +8.66% | TWD 26.40 | TWD 29.10 | TWD 26.40 | 55.52K |
| 2026-07-02 | TWD 25.40 | +0.40% | TWD 25.30 | TWD 25.40 | TWD 25.25 | 8.30K |
| 2026-07-01 | TWD 25.30 | -6.30% | TWD 26.10 | TWD 26.10 | TWD 23.25 | 50.62K |
| 2026-06-30 | TWD 27.00 | +0.19% | TWD 26.70 | TWD 27.00 | TWD 26.50 | 6.00K |
| 2026-06-29 | TWD 26.95 | +1.32% | TWD 26.60 | TWD 27.10 | TWD 26.50 | 6.01K |
| 2026-06-26 | TWD 26.60 | 0.00% | TWD 26.60 | TWD 26.60 | TWD 26.50 | 100.00K |
| 2026-06-25 | TWD 26.60 | -1.30% | TWD 26.90 | TWD 26.90 | TWD 25.80 | 5.43K |
| 2026-06-24 | TWD 26.95 | 0.00% | TWD 26.60 | TWD 26.95 | TWD 26.60 | 5.00K |
| 2026-06-23 | TWD 26.95 | -2.00% | TWD 27.50 | TWD 27.50 | TWD 26.70 | 3.00K |
| 2026-06-22 | TWD 27.50 | -1.26% | TWD 27.70 | TWD 27.70 | TWD 26.70 | 3.09K |
| 2026-06-18 | TWD 27.85 | +3.53% | TWD 27.60 | TWD 27.85 | TWD 26.70 | 6.75K |
| 2026-06-17 | TWD 26.90 | -2.54% | TWD 27.60 | TWD 27.60 | TWD 26.75 | 3.05K |
| 2026-06-16 | TWD 27.60 | -1.95% | TWD 28.15 | TWD 28.15 | TWD 26.75 | 5.47K |
| 2026-06-15 | TWD 28.15 | +2.93% | TWD 26.15 | TWD 28.15 | TWD 26.00 | 29.00K |
| 2026-06-12 | TWD 27.35 | 0.00% | TWD 27.35 | TWD 27.35 | TWD 27.35 | 1 |
| 2026-06-11 | TWD 27.35 | +1.67% | TWD 26.90 | TWD 27.35 | TWD 26.80 | 13.00K |
| 2026-06-10 | TWD 26.90 | -1.10% | TWD 27.00 | TWD 27.30 | TWD 26.70 | 11.00K |
| 2026-06-09 | TWD 27.20 | -0.37% | TWD 27.30 | TWD 27.30 | TWD 26.70 | 10.57K |
| 2026-06-08 | TWD 27.30 | -2.50% | TWD 26.80 | TWD 27.50 | TWD 26.80 | 3.10K |
| 2026-06-05 | TWD 28.00 | +3.70% | TWD 27.10 | TWD 28.00 | TWD 27.10 | 102 |
| 2026-06-04 | TWD 27.00 | -1.10% | TWD 27.30 | TWD 27.70 | TWD 26.80 | 32.33K |
| 2026-06-03 | TWD 27.30 | -1.44% | TWD 27.70 | TWD 27.70 | TWD 26.85 | 18.20K |
| 2026-06-02 | TWD 27.70 | 0.00% | TWD 27.70 | TWD 27.70 | TWD 27.70 | 0 |
| 2026-06-01 | TWD 27.70 | +0.36% | TWD 27.70 | TWD 27.70 | TWD 27.70 | 1 |
| 2026-05-29 | TWD 27.60 | 0.00% | TWD 26.95 | TWD 27.60 | TWD 26.90 | 1.03K |
| 2026-05-28 | TWD 27.60 | +1.85% | TWD 26.90 | TWD 28.25 | TWD 26.85 | 28.69K |
| 2026-05-27 | TWD 27.10 | -4.07% | TWD 27.00 | TWD 27.60 | TWD 26.90 | 8.00K |
| 2026-05-26 | TWD 28.25 | +0.89% | TWD 27.00 | TWD 28.25 | TWD 27.00 | 12.71K |