Lightel Corp 7717
TPEX · Taiwan · Electronic Technology
TWD 566.00+15.00 (+2.72%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 575.00 | +4.36% | TWD 553.00 | TWD 581.00 | TWD 550.00 | 360.81K |
| 2026-10-01 | TWD 551.00 | -8.77% | TWD 599.00 | TWD 600.00 | TWD 547.00 | 1.07M |
| 2026-09-30 | TWD 604.00 | +2.03% | TWD 600.00 | TWD 618.00 | TWD 590.00 | 625.19K |
| 2026-09-29 | TWD 592.00 | -0.34% | TWD 607.00 | TWD 612.00 | TWD 588.00 | 446.26K |
| 2026-09-24 | TWD 594.00 | -2.30% | TWD 602.00 | TWD 608.00 | TWD 588.00 | 555.05K |
| 2026-09-23 | TWD 608.00 | +2.18% | TWD 601.00 | TWD 631.00 | TWD 596.00 | 1.53M |
| 2026-09-22 | TWD 595.00 | +0.51% | TWD 606.00 | TWD 621.00 | TWD 586.00 | 1.17M |
| 2026-09-21 | TWD 592.00 | -1.33% | TWD 605.00 | TWD 622.00 | TWD 565.00 | 1.40M |
| 2026-09-18 | TWD 600.00 | +3.63% | TWD 601.00 | TWD 624.00 | TWD 594.00 | 2.06M |
| 2026-09-17 | TWD 579.00 | +9.87% | TWD 544.00 | TWD 579.00 | TWD 530.00 | 3.26M |
| 2026-09-16 | TWD 527.00 | +9.91% | TWD 500.00 | TWD 527.00 | TWD 492.00 | 918.21K |
| 2026-09-15 | TWD 479.50 | -1.54% | TWD 478.50 | TWD 503.00 | TWD 472.00 | 567.21K |
| 2026-09-14 | TWD 487.00 | -5.80% | TWD 505.00 | TWD 540.00 | TWD 485.00 | 1.87M |
| 2026-09-11 | TWD 517.00 | +6.27% | TWD 470.00 | TWD 528.00 | TWD 463.00 | 1.29M |
| 2026-09-10 | TWD 486.50 | -4.42% | TWD 515.00 | TWD 519.00 | TWD 483.00 | 1.23M |
| 2026-09-09 | TWD 509.00 | +9.23% | TWD 476.00 | TWD 512.00 | TWD 472.00 | 1.34M |
| 2026-09-08 | TWD 466.00 | -5.67% | TWD 493.50 | TWD 510.00 | TWD 456.00 | 1.53M |
| 2026-09-07 | TWD 494.00 | +9.90% | TWD 492.50 | TWD 494.00 | TWD 492.00 | 538.10K |
| 2026-09-04 | TWD 449.50 | +9.90% | TWD 416.00 | TWD 449.50 | TWD 416.00 | 1.13M |
| 2026-09-03 | TWD 409.00 | -3.31% | TWD 425.00 | TWD 429.50 | TWD 409.00 | 131.08K |
| 2026-09-02 | TWD 423.00 | -1.51% | TWD 423.00 | TWD 434.00 | TWD 421.00 | 86.02K |
| 2026-09-01 | TWD 429.50 | +0.59% | TWD 430.00 | TWD 443.50 | TWD 424.50 | 185.52K |
| 2026-08-31 | TWD 427.00 | -2.95% | TWD 443.50 | TWD 460.00 | TWD 413.00 | 324.03K |
| 2026-08-28 | TWD 440.00 | +1.38% | TWD 446.00 | TWD 460.00 | TWD 429.50 | 241.05K |
| 2026-08-27 | TWD 434.00 | +3.95% | TWD 420.00 | TWD 449.00 | TWD 417.50 | 194.07K |
| 2026-08-26 | TWD 417.50 | +5.96% | TWD 394.00 | TWD 431.00 | TWD 394.00 | 240.01K |
| 2026-08-25 | TWD 394.00 | +2.07% | TWD 386.00 | TWD 394.50 | TWD 377.00 | 81.09K |
| 2026-08-24 | TWD 386.00 | -2.53% | TWD 388.00 | TWD 403.00 | TWD 385.00 | 102.22K |
| 2026-08-21 | TWD 396.00 | -1.49% | TWD 423.00 | TWD 429.50 | TWD 396.00 | 131.05K |
| 2026-08-20 | TWD 402.00 | +1.01% | TWD 401.00 | TWD 405.00 | TWD 398.00 | 66.00K |
| 2026-08-19 | TWD 398.00 | -5.91% | TWD 417.00 | TWD 420.50 | TWD 398.00 | 157.23K |
| 2026-08-18 | TWD 423.00 | -0.47% | TWD 424.00 | TWD 432.00 | TWD 418.50 | 71.50K |
| 2026-08-17 | TWD 425.00 | -0.70% | TWD 426.00 | TWD 426.00 | TWD 415.50 | 56.01K |
| 2026-08-14 | TWD 428.00 | 0.00% | TWD 429.50 | TWD 439.50 | TWD 418.50 | 111.01K |
| 2026-08-13 | TWD 428.00 | -1.95% | TWD 444.50 | TWD 456.00 | TWD 428.00 | 162.20K |
| 2026-08-12 | TWD 436.50 | +6.20% | TWD 412.50 | TWD 440.00 | TWD 412.50 | 123.02K |
| 2026-08-11 | TWD 411.00 | -5.95% | TWD 416.00 | TWD 427.00 | TWD 406.00 | 200.69K |
| 2026-08-10 | TWD 437.00 | +4.30% | TWD 435.00 | TWD 445.00 | TWD 428.50 | 73.07K |
| 2026-08-07 | TWD 419.00 | -1.87% | TWD 418.50 | TWD 436.00 | TWD 417.00 | 123.21K |
| 2026-08-06 | TWD 427.00 | -2.95% | TWD 440.00 | TWD 446.50 | TWD 426.00 | 156.08K |
| 2026-08-05 | TWD 440.00 | +6.54% | TWD 423.00 | TWD 453.00 | TWD 423.00 | 184.02K |
| 2026-08-04 | TWD 413.00 | +5.22% | TWD 392.50 | TWD 423.50 | TWD 392.00 | 372.19K |
| 2026-08-03 | TWD 392.50 | +9.94% | TWD 364.50 | TWD 392.50 | TWD 357.50 | 117.03K |
| 2026-07-31 | TWD 357.00 | +6.89% | TWD 352.00 | TWD 367.00 | TWD 351.00 | 186.08K |
| 2026-07-30 | TWD 334.00 | -7.99% | TWD 340.50 | TWD 370.50 | TWD 327.50 | 308.22K |
| 2026-07-29 | TWD 363.00 | -9.36% | TWD 426.00 | TWD 426.00 | TWD 360.50 | 289.04K |
| 2026-07-28 | TWD 400.50 | -8.67% | TWD 419.00 | TWD 425.00 | TWD 400.50 | 140.09K |
| 2026-07-27 | TWD 438.50 | +0.46% | TWD 434.50 | TWD 446.00 | TWD 420.00 | 115.50K |
| 2026-07-24 | TWD 436.50 | -5.31% | TWD 449.50 | TWD 470.00 | TWD 432.00 | 264.19K |
| 2026-07-23 | TWD 461.00 | +7.58% | TWD 430.50 | TWD 471.00 | TWD 429.00 | 407.15K |
| 2026-07-22 | TWD 428.50 | 0.00% | TWD 438.50 | TWD 454.00 | TWD 424.00 | 201.05K |
| 2026-07-21 | TWD 428.50 | -1.49% | TWD 435.00 | TWD 444.50 | TWD 413.50 | 153.45K |
| 2026-07-20 | TWD 435.00 | -0.68% | TWD 438.00 | TWD 449.50 | TWD 397.50 | 138.31K |
| 2026-07-17 | TWD 438.00 | -9.69% | TWD 455.00 | TWD 470.00 | TWD 436.50 | 251.55K |
| 2026-07-16 | TWD 485.00 | -8.83% | TWD 536.00 | TWD 544.00 | TWD 481.00 | 385.28K |
| 2026-07-15 | TWD 532.00 | +6.83% | TWD 502.00 | TWD 544.00 | TWD 502.00 | 372.46K |
| 2026-07-14 | TWD 498.00 | +7.21% | TWD 467.50 | TWD 498.00 | TWD 419.50 | 530.25K |
| 2026-07-13 | TWD 464.50 | +9.94% | TWD 464.50 | TWD 464.50 | TWD 464.50 | 138.10K |
| 2026-07-10 | TWD 422.50 | 0.00% | TWD 422.50 | TWD 422.50 | TWD 422.50 | 0 |
| 2026-07-09 | TWD 422.50 | -1.17% | TWD 435.00 | TWD 441.50 | TWD 422.50 | 106.02K |
| 2026-07-08 | TWD 427.50 | -2.06% | TWD 444.00 | TWD 444.00 | TWD 420.00 | 128.07K |
| 2026-07-07 | TWD 436.50 | -3.11% | TWD 466.00 | TWD 466.00 | TWD 424.50 | 184.10K |
| 2026-07-06 | TWD 450.50 | -2.59% | TWD 474.00 | TWD 477.50 | TWD 450.00 | 310.01K |
| 2026-07-03 | TWD 462.50 | +9.99% | TWD 423.00 | TWD 462.50 | TWD 418.00 | 314.13K |
| 2026-07-02 | TWD 420.50 | -1.18% | TWD 413.50 | TWD 428.00 | TWD 413.50 | 120.60K |
| 2026-07-01 | TWD 425.50 | -3.30% | TWD 450.00 | TWD 451.00 | TWD 424.00 | 211.15K |
| 2026-06-30 | TWD 440.00 | +0.46% | TWD 447.00 | TWD 457.00 | TWD 438.00 | 217.00K |
| 2026-06-29 | TWD 438.00 | +1.04% | TWD 433.50 | TWD 453.50 | TWD 426.50 | 235.11K |
| 2026-06-26 | TWD 433.50 | -8.06% | TWD 470.00 | TWD 470.00 | TWD 432.50 | 385.22K |
| 2026-06-25 | TWD 471.50 | -6.63% | TWD 508.00 | TWD 512.00 | TWD 467.00 | 416.12K |
| 2026-06-24 | TWD 505.00 | +1.51% | TWD 501.00 | TWD 536.00 | TWD 501.00 | 457.10K |
| 2026-06-23 | TWD 497.50 | -8.55% | TWD 546.00 | TWD 547.00 | TWD 497.50 | 439.04K |
| 2026-06-22 | TWD 544.00 | -0.37% | TWD 555.00 | TWD 555.00 | TWD 540.00 | 234.22K |
| 2026-06-18 | TWD 546.00 | 0.00% | TWD 552.00 | TWD 552.00 | TWD 539.00 | 239.00K |
| 2026-06-17 | TWD 546.00 | -0.91% | TWD 551.00 | TWD 562.00 | TWD 539.00 | 302.10K |
| 2026-06-16 | TWD 551.00 | -3.84% | TWD 581.00 | TWD 584.00 | TWD 548.00 | 490.06K |
| 2026-06-15 | TWD 573.00 | -3.54% | TWD 614.00 | TWD 614.00 | TWD 573.00 | 456.41K |
| 2026-06-12 | TWD 594.00 | -0.83% | TWD 627.00 | TWD 640.00 | TWD 594.00 | 610.26K |
| 2026-06-11 | TWD 599.00 | -8.41% | TWD 665.00 | TWD 682.00 | TWD 589.00 | 1.48M |
| 2026-06-10 | TWD 654.00 | +9.92% | TWD 581.00 | TWD 654.00 | TWD 580.00 | 637.30K |
| 2026-06-09 | TWD 595.00 | +6.25% | TWD 576.00 | TWD 600.00 | TWD 566.00 | 408.06K |
| 2026-06-08 | TWD 560.00 | -7.28% | TWD 544.00 | TWD 561.00 | TWD 544.00 | 338.02K |
| 2026-06-05 | TWD 604.00 | -3.36% | TWD 632.00 | TWD 633.00 | TWD 589.00 | 392.03K |
| 2026-06-04 | TWD 625.00 | -3.55% | TWD 648.00 | TWD 648.00 | TWD 623.00 | 220.46K |
| 2026-06-03 | TWD 648.00 | +0.31% | TWD 647.00 | TWD 673.00 | TWD 647.00 | 379.30K |
| 2026-06-02 | TWD 646.00 | -3.44% | TWD 675.00 | TWD 688.00 | TWD 636.00 | 315.42K |
| 2026-06-01 | TWD 669.00 | -3.04% | TWD 710.00 | TWD 710.00 | TWD 643.00 | 690.19K |
| 2026-05-29 | TWD 690.00 | +9.87% | TWD 638.00 | TWD 690.00 | TWD 628.00 | 502.26K |
| 2026-05-28 | TWD 628.00 | -3.24% | TWD 654.00 | TWD 673.00 | TWD 628.00 | 362.23K |
| 2026-05-27 | TWD 649.00 | -5.39% | TWD 702.00 | TWD 702.00 | TWD 645.00 | 369.41K |