Lite-On Technology Corp. 2301
TWSE · Taiwan · Electronic Technology
TWD 284.50+5.00 (+1.79%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 279.50 | -0.53% | TWD 285.00 | TWD 285.00 | TWD 279.50 | 12.29M |
| 2026-09-29 | TWD 281.00 | -2.09% | TWD 282.50 | TWD 288.50 | TWD 279.00 | 13.25M |
| 2026-09-24 | TWD 287.00 | +1.23% | TWD 280.00 | TWD 288.00 | TWD 278.00 | 9.16M |
| 2026-09-23 | TWD 283.50 | -0.35% | TWD 286.00 | TWD 287.00 | TWD 282.00 | 10.23M |
| 2026-09-22 | TWD 284.50 | -1.39% | TWD 299.50 | TWD 299.50 | TWD 283.00 | 19.73M |
| 2026-09-21 | TWD 288.50 | +2.30% | TWD 289.00 | TWD 294.00 | TWD 281.50 | 15.98M |
| 2026-09-18 | TWD 282.00 | +1.44% | TWD 284.00 | TWD 288.50 | TWD 280.50 | 23.89M |
| 2026-09-17 | TWD 278.00 | +0.36% | TWD 282.00 | TWD 282.50 | TWD 277.00 | 9.84M |
| 2026-09-16 | TWD 277.00 | +1.09% | TWD 273.00 | TWD 279.00 | TWD 271.00 | 13.32M |
| 2026-09-15 | TWD 274.00 | -1.26% | TWD 281.00 | TWD 286.00 | TWD 273.00 | 17.58M |
| 2026-09-14 | TWD 277.50 | +0.18% | TWD 273.50 | TWD 281.50 | TWD 272.00 | 12.12M |
| 2026-09-11 | TWD 277.00 | -4.81% | TWD 283.00 | TWD 283.00 | TWD 272.00 | 20.73M |
| 2026-09-10 | TWD 291.00 | -0.51% | TWD 295.00 | TWD 298.00 | TWD 285.00 | 19.42M |
| 2026-09-09 | TWD 292.50 | +0.52% | TWD 293.00 | TWD 298.50 | TWD 291.00 | 13.41M |
| 2026-09-08 | TWD 291.00 | -2.68% | TWD 300.00 | TWD 301.50 | TWD 289.00 | 18.25M |
| 2026-09-07 | TWD 299.00 | -2.92% | TWD 314.00 | TWD 314.00 | TWD 297.00 | 24.19M |
| 2026-09-04 | TWD 308.00 | +3.01% | TWD 308.00 | TWD 316.00 | TWD 302.00 | 27.19M |
| 2026-09-03 | TWD 299.00 | -5.08% | TWD 321.50 | TWD 325.50 | TWD 296.50 | 37.45M |
| 2026-09-02 | TWD 315.00 | +4.83% | TWD 297.00 | TWD 328.00 | TWD 296.50 | 45.98M |
| 2026-09-01 | TWD 300.50 | -1.48% | TWD 305.50 | TWD 307.00 | TWD 299.00 | 17.59M |
| 2026-08-31 | TWD 305.00 | -3.94% | TWD 311.00 | TWD 314.50 | TWD 304.00 | 25.67M |
| 2026-08-28 | TWD 317.50 | +5.48% | TWD 305.00 | TWD 322.00 | TWD 299.00 | 48.72M |
| 2026-08-27 | TWD 301.00 | -1.95% | TWD 308.50 | TWD 309.00 | TWD 300.00 | 25.29M |
| 2026-08-26 | TWD 307.00 | +3.72% | TWD 295.00 | TWD 312.50 | TWD 291.00 | 50.57M |
| 2026-08-25 | TWD 296.00 | +3.14% | TWD 286.00 | TWD 296.00 | TWD 277.50 | 73.33M |
| 2026-08-24 | TWD 287.00 | +9.96% | TWD 263.50 | TWD 287.00 | TWD 263.50 | 43.17M |
| 2026-08-21 | TWD 261.00 | -2.25% | TWD 266.00 | TWD 269.50 | TWD 251.00 | 25.52M |
| 2026-08-20 | TWD 267.00 | -2.38% | TWD 277.50 | TWD 281.00 | TWD 265.50 | 25.35M |
| 2026-08-19 | TWD 273.50 | 0.00% | TWD 268.00 | TWD 282.00 | TWD 265.00 | 34.65M |
| 2026-08-18 | TWD 273.50 | +3.80% | TWD 266.00 | TWD 279.50 | TWD 265.00 | 40.05M |
| 2026-08-17 | TWD 263.50 | -1.31% | TWD 277.00 | TWD 286.50 | TWD 263.50 | 22.69M |
| 2026-08-14 | TWD 267.00 | -0.93% | TWD 274.50 | TWD 278.00 | TWD 261.00 | 21.13M |
| 2026-08-13 | TWD 269.50 | +3.85% | TWD 268.00 | TWD 281.00 | TWD 266.50 | 37.40M |
| 2026-08-12 | TWD 259.50 | -3.35% | TWD 267.00 | TWD 267.00 | TWD 254.00 | 36.20M |
| 2026-08-11 | TWD 268.50 | -1.10% | TWD 274.00 | TWD 277.50 | TWD 258.50 | 48.28M |
| 2026-08-10 | TWD 271.50 | +9.92% | TWD 256.50 | TWD 271.50 | TWD 255.00 | 25.11M |
| 2026-08-07 | TWD 247.00 | -2.18% | TWD 256.00 | TWD 268.00 | TWD 244.00 | 32.55M |
| 2026-08-06 | TWD 252.50 | +1.41% | TWD 253.50 | TWD 262.00 | TWD 249.00 | 39.74M |
| 2026-08-05 | TWD 249.00 | -1.19% | TWD 260.00 | TWD 268.50 | TWD 247.00 | 89.06M |
| 2026-08-04 | TWD 252.00 | +9.80% | TWD 233.50 | TWD 252.00 | TWD 233.00 | 65.15M |
| 2026-08-03 | TWD 229.50 | +9.81% | TWD 229.50 | TWD 229.50 | TWD 229.50 | 22.48M |
| 2026-07-31 | TWD 209.00 | +10.00% | TWD 209.00 | TWD 209.00 | TWD 209.00 | 9.19M |
| 2026-07-30 | TWD 190.00 | +2.70% | TWD 185.00 | TWD 198.00 | TWD 179.00 | 31.06M |
| 2026-07-29 | TWD 185.00 | -4.64% | TWD 194.50 | TWD 197.50 | TWD 176.50 | 25.89M |
| 2026-07-28 | TWD 194.00 | -8.49% | TWD 202.00 | TWD 202.50 | TWD 192.00 | 21.77M |
| 2026-07-27 | TWD 212.00 | -1.17% | TWD 216.50 | TWD 216.50 | TWD 204.00 | 12.43M |
| 2026-07-24 | TWD 214.50 | -1.61% | TWD 214.00 | TWD 229.00 | TWD 211.50 | 15.48M |
| 2026-07-23 | TWD 218.00 | 0.00% | TWD 220.50 | TWD 228.00 | TWD 214.50 | 18.39M |
| 2026-07-22 | TWD 218.00 | +5.31% | TWD 214.00 | TWD 221.00 | TWD 213.00 | 19.30M |
| 2026-07-21 | TWD 207.00 | +6.98% | TWD 194.00 | TWD 207.50 | TWD 192.00 | 15.79M |
| 2026-07-20 | TWD 193.50 | -1.53% | TWD 196.00 | TWD 200.00 | TWD 187.50 | 16.64M |
| 2026-07-17 | TWD 196.50 | -9.86% | TWD 209.00 | TWD 210.00 | TWD 196.50 | 27.78M |
| 2026-07-16 | TWD 218.00 | +0.93% | TWD 218.00 | TWD 222.00 | TWD 211.00 | 17.81M |
| 2026-07-15 | TWD 216.00 | +1.65% | TWD 215.50 | TWD 221.00 | TWD 212.00 | 13.66M |
| 2026-07-14 | TWD 212.50 | -4.28% | TWD 221.50 | TWD 222.50 | TWD 203.50 | 24.06M |
| 2026-07-13 | TWD 222.00 | +3.98% | TWD 219.00 | TWD 232.00 | TWD 218.50 | 32.84M |
| 2026-07-10 | TWD 213.50 | 0.00% | TWD 213.50 | TWD 213.50 | TWD 213.50 | 0 |
| 2026-07-09 | TWD 213.50 | -0.23% | TWD 216.50 | TWD 220.00 | TWD 212.50 | 10.19M |
| 2026-07-08 | TWD 214.00 | +0.47% | TWD 214.00 | TWD 217.00 | TWD 209.00 | 12.63M |
| 2026-07-07 | TWD 213.00 | -4.91% | TWD 224.00 | TWD 228.00 | TWD 212.00 | 20.79M |
| 2026-07-06 | TWD 224.00 | +2.28% | TWD 224.00 | TWD 233.50 | TWD 222.00 | 24.60M |
| 2026-07-03 | TWD 219.00 | -1.13% | TWD 217.50 | TWD 220.50 | TWD 213.00 | 16.66M |
| 2026-07-02 | TWD 221.50 | +0.91% | TWD 215.00 | TWD 222.00 | TWD 214.00 | 14.53M |
| 2026-07-01 | TWD 219.50 | -1.13% | TWD 226.00 | TWD 229.00 | TWD 218.00 | 16.90M |
| 2026-06-30 | TWD 222.00 | +4.96% | TWD 214.50 | TWD 224.50 | TWD 214.00 | 24.11M |
| 2026-06-29 | TWD 211.50 | +4.96% | TWD 203.00 | TWD 213.50 | TWD 203.00 | 21.48M |
| 2026-06-26 | TWD 201.50 | -6.28% | TWD 213.50 | TWD 213.50 | TWD 201.00 | 29.69M |
| 2026-06-25 | TWD 215.00 | -0.69% | TWD 226.00 | TWD 233.50 | TWD 215.00 | 35.09M |
| 2026-06-24 | TWD 216.50 | -3.13% | TWD 225.50 | TWD 225.50 | TWD 213.00 | 33.54M |
| 2026-06-23 | TWD 223.50 | -3.46% | TWD 234.50 | TWD 241.00 | TWD 223.50 | 57.19M |
| 2026-06-22 | TWD 231.50 | +9.98% | TWD 216.00 | TWD 231.50 | TWD 215.00 | 44.41M |
| 2026-06-18 | TWD 210.50 | +0.24% | TWD 210.00 | TWD 215.50 | TWD 209.50 | 20.79M |
| 2026-06-17 | TWD 210.00 | +0.96% | TWD 208.00 | TWD 210.50 | TWD 205.00 | 14.00M |
| 2026-06-16 | TWD 208.00 | +0.24% | TWD 210.00 | TWD 211.50 | TWD 207.50 | 17.36M |
| 2026-06-15 | TWD 207.50 | -4.38% | TWD 225.00 | TWD 226.00 | TWD 207.00 | 42.01M |
| 2026-06-12 | TWD 217.00 | +4.08% | TWD 219.50 | TWD 221.00 | TWD 214.50 | 16.91M |
| 2026-06-11 | TWD 208.50 | -2.11% | TWD 210.50 | TWD 214.00 | TWD 201.00 | 23.89M |
| 2026-06-10 | TWD 213.00 | -4.91% | TWD 227.00 | TWD 230.50 | TWD 212.00 | 36.53M |
| 2026-06-09 | TWD 224.00 | +2.52% | TWD 220.50 | TWD 225.00 | TWD 215.50 | 30.06M |
| 2026-06-08 | TWD 218.50 | -5.00% | TWD 207.00 | TWD 220.00 | TWD 207.00 | 22.49M |
| 2026-06-05 | TWD 230.00 | -7.44% | TWD 247.00 | TWD 249.00 | TWD 229.50 | 44.83M |
| 2026-06-04 | TWD 248.50 | -0.60% | TWD 247.00 | TWD 258.50 | TWD 242.50 | 57.34M |
| 2026-06-03 | TWD 250.00 | +9.89% | TWD 234.00 | TWD 250.00 | TWD 233.00 | 47.38M |
| 2026-06-02 | TWD 227.50 | -2.99% | TWD 225.00 | TWD 230.00 | TWD 223.00 | 46.20M |
| 2026-06-01 | TWD 234.50 | 0.00% | TWD 239.00 | TWD 241.50 | TWD 231.00 | 34.99M |
| 2026-05-29 | TWD 234.50 | +1.74% | TWD 236.00 | TWD 242.00 | TWD 234.00 | 57.96M |
| 2026-05-28 | TWD 230.50 | -6.30% | TWD 242.00 | TWD 242.00 | TWD 227.00 | 52.99M |
| 2026-05-27 | TWD 246.00 | +2.71% | TWD 250.00 | TWD 262.00 | TWD 242.50 | 56.60M |
| 2026-05-26 | TWD 239.50 | +5.27% | TWD 234.00 | TWD 241.50 | TWD 224.00 | 62.98M |
| 2026-05-25 | TWD 227.50 | +9.90% | TWD 212.00 | TWD 227.50 | TWD 211.50 | 32.71M |