Lite-On Technology Corporation (TPE:2301)
Taiwan
· Delayed Price · Currency is TWD 149.00
-10.00 (-6.29%)
Mar 9, 2026, 1:35 PM CST
Lite-On Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 158.50 | 161.00 | 157.00 | 159.00 | 159.00 | -1.24% | 15,607,363 |
| Mar 5, 2026 | 161.50 | 162.50 | 158.50 | 161.00 | 161.00 | 3.54% | 24,197,040 |
| Mar 4, 2026 | 162.00 | 163.50 | 155.00 | 155.50 | 155.50 | -5.76% | 39,068,518 |
| Mar 3, 2026 | 170.00 | 171.00 | 164.00 | 165.00 | 165.00 | -2.37% | 29,085,972 |
| Mar 2, 2026 | 167.00 | 174.00 | 165.50 | 169.00 | 169.00 | -2.31% | 32,848,984 |
| Feb 26, 2026 | 185.00 | 185.50 | 173.00 | 173.00 | 173.00 | -9.90% | 97,844,170 |
| Feb 25, 2026 | 197.00 | 200.00 | 188.00 | 192.00 | 192.00 | -0.78% | 30,402,600 |
| Feb 24, 2026 | 186.50 | 194.00 | 183.50 | 193.50 | 193.50 | 4.88% | 38,093,930 |
| Feb 23, 2026 | 184.50 | 187.50 | 180.50 | 184.50 | 184.50 | 2.79% | 39,143,491 |
| Feb 11, 2026 | 175.50 | 181.00 | 174.00 | 179.50 | 179.50 | 1.13% | 33,388,710 |
| Feb 10, 2026 | 174.00 | 180.50 | 172.00 | 177.50 | 177.50 | 2.31% | 52,298,340 |
| Feb 9, 2026 | 169.00 | 174.00 | 167.00 | 173.50 | 173.50 | 5.47% | 26,286,130 |
| Feb 6, 2026 | 163.00 | 165.00 | 161.00 | 164.50 | 164.50 | -0.60% | 12,317,547 |
| Feb 5, 2026 | 170.00 | 172.00 | 165.00 | 165.50 | 165.50 | -4.61% | 20,791,720 |
| Feb 4, 2026 | 170.50 | 178.00 | 167.50 | 173.50 | 173.50 | 1.76% | 33,430,312 |
| Feb 3, 2026 | 163.50 | 171.50 | 162.00 | 170.50 | 170.50 | 6.23% | 22,720,410 |
| Feb 2, 2026 | 162.50 | 164.00 | 158.00 | 160.50 | 160.50 | -2.13% | 18,031,050 |
| Jan 30, 2026 | 165.50 | 166.50 | 161.50 | 164.00 | 164.00 | -1.80% | 16,724,510 |
| Jan 29, 2026 | 174.00 | 174.00 | 165.00 | 167.00 | 167.00 | -3.19% | 21,115,095 |
| Jan 28, 2026 | 170.50 | 174.50 | 167.50 | 172.50 | 172.50 | 1.77% | 28,389,917 |
| Jan 27, 2026 | 167.00 | 170.00 | 164.00 | 169.50 | 169.50 | 1.50% | 21,872,450 |
| Jan 26, 2026 | 171.50 | 174.00 | 165.50 | 167.00 | 167.00 | -2.91% | 29,509,746 |
| Jan 23, 2026 | 182.50 | 184.50 | 171.00 | 172.00 | 172.00 | -2.82% | 82,732,550 |
| Jan 22, 2026 | 166.00 | 177.00 | 166.00 | 177.00 | 177.00 | 9.94% | 54,698,973 |
| Jan 21, 2026 | 159.50 | 167.50 | 159.00 | 161.00 | 161.00 | -0.31% | 17,617,790 |
| Jan 20, 2026 | 161.00 | 163.00 | 159.50 | 161.50 | 161.50 | -0.92% | 10,528,887 |
| Jan 19, 2026 | 166.00 | 169.00 | 162.50 | 163.00 | 163.00 | -1.81% | 13,796,904 |
| Jan 16, 2026 | 166.00 | 172.00 | 165.50 | 166.00 | 166.00 | 0.61% | 22,573,921 |
| Jan 15, 2026 | 168.00 | 169.00 | 163.50 | 165.00 | 165.00 | -1.20% | 9,891,283 |
| Jan 14, 2026 | 163.50 | 168.50 | 162.50 | 167.00 | 167.00 | 2.14% | 14,628,420 |
| Jan 13, 2026 | 166.00 | 168.50 | 163.00 | 163.50 | 163.50 | -0.61% | 14,483,784 |
| Jan 12, 2026 | 162.00 | 165.50 | 162.00 | 164.50 | 164.50 | 2.81% | 11,131,230 |
| Jan 9, 2026 | 161.00 | 162.00 | 157.50 | 160.00 | 160.00 | -0.93% | 13,640,370 |
| Jan 8, 2026 | 163.50 | 164.50 | 160.00 | 161.50 | 161.50 | -1.22% | 12,255,300 |
| Jan 7, 2026 | 171.50 | 173.00 | 163.00 | 163.50 | 163.50 | -4.11% | 25,905,660 |
| Jan 6, 2026 | 170.00 | 171.00 | 166.50 | 170.50 | 170.50 | 0.59% | 19,302,766 |
| Jan 5, 2026 | 170.00 | 172.50 | 166.50 | 169.50 | 169.50 | 1.50% | 27,328,397 |
| Jan 2, 2026 | 164.50 | 171.50 | 164.50 | 167.00 | 167.00 | 2.14% | 24,704,090 |
| Dec 31, 2025 | 164.00 | 164.00 | 160.50 | 163.50 | 163.50 | 0.93% | 14,463,570 |
| Dec 30, 2025 | 164.00 | 165.50 | 161.00 | 162.00 | 162.00 | -1.82% | 14,556,780 |
| Dec 29, 2025 | 163.50 | 166.00 | 162.00 | 165.00 | 165.00 | 1.54% | 13,449,590 |
| Dec 26, 2025 | 165.50 | 165.50 | 160.50 | 162.50 | 162.50 | -1.81% | 16,606,800 |
| Dec 24, 2025 | 164.00 | 165.50 | 163.50 | 165.50 | 165.50 | 1.53% | 8,636,912 |
| Dec 23, 2025 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | -3.55% | 14,877,931 |
| Dec 22, 2025 | 162.00 | 171.00 | 161.00 | 169.00 | 169.00 | 5.96% | 36,831,070 |
| Dec 19, 2025 | 157.00 | 161.00 | 156.00 | 159.50 | 159.50 | 2.90% | 17,857,840 |
| Dec 18, 2025 | 153.50 | 156.00 | 153.00 | 155.00 | 155.00 | 0.32% | 8,851,255 |
| Dec 17, 2025 | 152.50 | 156.00 | 152.00 | 154.50 | 154.50 | 1.98% | 9,846,989 |
| Dec 16, 2025 | 151.00 | 152.50 | 150.50 | 151.50 | 151.50 | - | 11,195,550 |
| Dec 15, 2025 | 148.50 | 153.00 | 148.00 | 151.50 | 151.50 | -1.30% | 7,536,112 |
| Dec 12, 2025 | 154.50 | 155.50 | 152.50 | 153.50 | 153.50 | - | 9,256,813 |
| Dec 11, 2025 | 159.00 | 161.00 | 153.50 | 153.50 | 153.50 | -3.76% | 15,257,300 |
| Dec 10, 2025 | 160.50 | 161.00 | 158.00 | 159.50 | 159.50 | 0.31% | 8,047,863 |
| Dec 9, 2025 | 160.00 | 161.50 | 159.00 | 159.00 | 159.00 | -0.93% | 6,333,966 |
| Dec 8, 2025 | 160.00 | 161.00 | 158.00 | 160.50 | 160.50 | 0.31% | 8,769,651 |
| Dec 5, 2025 | 162.50 | 164.50 | 159.00 | 160.00 | 160.00 | -1.23% | 9,904,010 |
| Dec 4, 2025 | 161.00 | 163.50 | 160.00 | 162.00 | 162.00 | 1.25% | 10,303,300 |
| Dec 3, 2025 | 160.50 | 161.50 | 159.00 | 160.00 | 160.00 | - | 8,281,413 |
| Dec 2, 2025 | 160.00 | 162.00 | 159.50 | 160.00 | 160.00 | 0.63% | 9,729,233 |
| Dec 1, 2025 | 158.50 | 162.00 | 156.00 | 159.00 | 159.00 | - | 11,319,670 |
| Nov 28, 2025 | 160.50 | 160.50 | 156.50 | 159.00 | 159.00 | 0.63% | 9,048,721 |
| Nov 27, 2025 | 159.50 | 160.00 | 158.00 | 158.00 | 158.00 | -0.32% | 9,181,705 |
| Nov 26, 2025 | 157.00 | 161.50 | 156.00 | 158.50 | 158.50 | 2.59% | 19,947,220 |
| Nov 25, 2025 | 158.00 | 158.50 | 154.00 | 154.50 | 154.50 | -0.32% | 22,922,960 |
| Nov 24, 2025 | 157.00 | 157.50 | 152.50 | 155.00 | 155.00 | 0.98% | 34,300,660 |
| Nov 21, 2025 | 154.50 | 155.50 | 150.50 | 153.50 | 153.50 | -4.06% | 25,557,880 |
| Nov 20, 2025 | 158.00 | 160.50 | 156.50 | 160.00 | 160.00 | 4.23% | 29,854,120 |
| Nov 19, 2025 | 154.50 | 156.50 | 150.00 | 153.50 | 153.50 | -0.65% | 32,964,360 |
| Nov 18, 2025 | 160.00 | 160.00 | 152.50 | 154.50 | 154.50 | -4.92% | 49,387,850 |
| Nov 17, 2025 | 163.00 | 165.00 | 161.50 | 162.50 | 162.50 | - | 17,878,210 |
| Nov 14, 2025 | 160.50 | 164.00 | 159.50 | 162.50 | 162.50 | -1.22% | 20,868,950 |
| Nov 13, 2025 | 167.00 | 168.00 | 164.00 | 164.50 | 164.50 | -1.20% | 18,193,030 |
| Nov 12, 2025 | 168.00 | 169.00 | 166.50 | 166.50 | 166.50 | -0.60% | 10,565,390 |
| Nov 11, 2025 | 171.00 | 175.00 | 167.50 | 167.50 | 167.50 | -0.89% | 16,318,130 |
| Nov 10, 2025 | 168.50 | 170.50 | 167.50 | 169.00 | 169.00 | 1.50% | 12,470,380 |
| Nov 7, 2025 | 168.00 | 169.00 | 165.50 | 166.50 | 166.50 | -1.48% | 12,087,600 |
| Nov 6, 2025 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | - | 16,412,290 |
| Nov 5, 2025 | 165.00 | 169.50 | 164.00 | 169.00 | 169.00 | -0.59% | 20,471,360 |
| Nov 4, 2025 | 180.50 | 181.50 | 170.00 | 170.00 | 170.00 | -5.56% | 34,225,050 |
| Nov 3, 2025 | 180.00 | 181.50 | 177.00 | 180.00 | 180.00 | 0.28% | 29,037,090 |
| Oct 31, 2025 | 179.00 | 181.50 | 173.50 | 179.50 | 179.50 | -0.83% | 45,567,190 |
| Oct 30, 2025 | 185.00 | 186.00 | 175.50 | 181.00 | 181.00 | -7.18% | 106,013,600 |
| Oct 29, 2025 | 189.00 | 197.00 | 188.00 | 195.00 | 195.00 | 3.45% | 57,329,630 |
| Oct 28, 2025 | 181.00 | 194.00 | 180.00 | 188.50 | 188.50 | 3.57% | 68,530,030 |
| Oct 27, 2025 | 177.50 | 185.00 | 176.50 | 182.00 | 182.00 | 6.74% | 63,265,850 |
| Oct 23, 2025 | 165.00 | 173.50 | 164.50 | 170.50 | 170.50 | 1.79% | 26,201,660 |
| Oct 22, 2025 | 164.50 | 169.00 | 164.00 | 167.50 | 167.50 | 1.21% | 15,219,690 |
| Oct 21, 2025 | 166.00 | 169.50 | 164.00 | 165.50 | 165.50 | 0.61% | 23,784,890 |
| Oct 20, 2025 | 166.00 | 167.50 | 161.00 | 164.50 | 164.50 | -0.60% | 25,076,150 |
| Oct 17, 2025 | 167.00 | 169.00 | 164.00 | 165.50 | 165.50 | -2.07% | 25,118,680 |
| Oct 16, 2025 | 170.00 | 172.50 | 165.50 | 169.00 | 169.00 | 4.64% | 53,408,910 |
| Oct 15, 2025 | 160.50 | 163.50 | 158.50 | 161.50 | 161.50 | 0.94% | 35,006,290 |
| Oct 14, 2025 | 170.50 | 171.50 | 160.00 | 160.00 | 160.00 | -4.76% | 29,250,480 |
| Oct 13, 2025 | 162.00 | 170.00 | 161.00 | 168.00 | 168.00 | -1.75% | 24,693,050 |
| Oct 9, 2025 | 174.50 | 176.00 | 169.00 | 171.00 | 171.00 | -0.58% | 25,183,750 |
| Oct 8, 2025 | 170.50 | 174.00 | 168.00 | 172.00 | 172.00 | -0.58% | 21,334,230 |
| Oct 7, 2025 | 174.00 | 178.00 | 170.00 | 173.00 | 173.00 | 0.58% | 40,013,640 |
| Oct 3, 2025 | 171.00 | 174.00 | 168.00 | 172.00 | 172.00 | 0.88% | 22,753,410 |
| Oct 2, 2025 | 172.00 | 174.50 | 170.50 | 170.50 | 170.50 | 0.59% | 25,703,160 |
| Oct 1, 2025 | 173.00 | 174.00 | 169.00 | 169.50 | 169.50 | -1.74% | 24,584,650 |