Lite-On Technology Corporation (TPE:2301)
Taiwan
· Delayed Price · Currency is TWD 160.00
-2.00 (-1.23%)
At close: Dec 5, 2025
Lite-On Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 11,319,678 |
| Nov 28, 2025 | 160.50 | 160.50 | 156.50 | 159.00 | 159.00 | 0.63% | 9,036,685 |
| 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% | 19,947,221 |
| Nov 25, 2025 | 158.00 | 158.50 | 154.00 | 154.50 | 154.50 | -0.32% | 22,922,967 |
| 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% | 25,557,881 |
| 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 |
| Sep 30, 2025 | 168.50 | 176.00 | 168.00 | 172.50 | 172.50 | 5.50% | 41,265,160 |
| Sep 26, 2025 | 168.50 | 170.50 | 161.00 | 163.50 | 163.50 | -4.94% | 32,478,440 |
| Sep 25, 2025 | 175.00 | 175.50 | 170.50 | 172.00 | 172.00 | -1.71% | 27,376,150 |
| Sep 24, 2025 | 184.00 | 186.50 | 174.00 | 175.00 | 175.00 | -4.37% | 48,127,570 |
| Sep 23, 2025 | 185.00 | 189.50 | 179.00 | 183.00 | 183.00 | -1.35% | 68,088,240 |
| Sep 22, 2025 | 168.50 | 185.50 | 167.00 | 185.50 | 185.50 | 9.76% | 66,747,710 |
| Sep 19, 2025 | 165.00 | 170.50 | 163.50 | 169.00 | 169.00 | 2.74% | 50,127,100 |
| Sep 18, 2025 | 159.50 | 168.00 | 159.50 | 164.50 | 164.50 | 3.13% | 42,834,060 |
| Sep 17, 2025 | 165.50 | 166.50 | 159.00 | 159.50 | 159.50 | -4.49% | 35,686,640 |
| Sep 16, 2025 | 161.00 | 167.00 | 160.00 | 167.00 | 167.00 | 3.73% | 41,502,520 |
| Sep 15, 2025 | 168.00 | 168.00 | 158.50 | 161.00 | 161.00 | -1.23% | 49,112,870 |
| Sep 12, 2025 | 169.00 | 173.00 | 160.50 | 163.00 | 163.00 | -1.51% | 87,816,770 |
| Sep 11, 2025 | 161.00 | 169.50 | 156.50 | 165.50 | 165.50 | 7.12% | 157,963,700 |
| Sep 10, 2025 | 150.00 | 154.50 | 149.50 | 154.50 | 154.50 | 9.96% | 20,822,620 |
| Sep 9, 2025 | 135.50 | 144.50 | 134.00 | 140.50 | 140.50 | 4.85% | 59,240,620 |
| Sep 8, 2025 | 133.50 | 135.00 | 130.50 | 134.00 | 134.00 | 2.68% | 21,983,810 |
| Sep 5, 2025 | 128.00 | 131.50 | 127.00 | 130.50 | 130.50 | 3.98% | 21,545,370 |
| Sep 4, 2025 | 126.00 | 128.00 | 125.00 | 125.50 | 125.50 | 0.40% | 12,098,700 |
| Sep 3, 2025 | 125.50 | 127.00 | 124.50 | 125.00 | 125.00 | - | 4,836,067 |
| Sep 2, 2025 | 127.00 | 128.50 | 122.50 | 125.00 | 125.00 | -0.79% | 12,192,390 |
| Sep 1, 2025 | 129.50 | 130.50 | 124.00 | 126.00 | 126.00 | -3.08% | 13,897,980 |
| Aug 29, 2025 | 131.00 | 135.00 | 130.00 | 130.00 | 130.00 | - | 23,152,120 |
| Aug 28, 2025 | 131.00 | 132.50 | 129.00 | 130.00 | 130.00 | -0.76% | 10,708,880 |
| Aug 27, 2025 | 125.00 | 133.00 | 124.00 | 131.00 | 131.00 | 4.80% | 28,824,990 |
| Aug 26, 2025 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | - | 8,871,425 |
| Aug 25, 2025 | 127.00 | 127.50 | 124.50 | 125.00 | 125.00 | 0.81% | 10,329,120 |
| Aug 22, 2025 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 13,900,630 |
| Aug 21, 2025 | 124.50 | 127.50 | 123.50 | 125.00 | 125.00 | 1.63% | 17,660,710 |
| Aug 20, 2025 | 126.00 | 126.50 | 122.00 | 123.00 | 123.00 | -3.53% | 18,330,790 |
| Aug 19, 2025 | 132.50 | 133.00 | 127.00 | 127.50 | 127.50 | -4.85% | 32,576,450 |
| Aug 18, 2025 | 134.50 | 137.50 | 132.50 | 134.00 | 132.00 | - | 21,679,160 |
| Aug 15, 2025 | 132.50 | 136.00 | 130.50 | 134.00 | 132.00 | 1.13% | 23,904,650 |
| Aug 14, 2025 | 137.50 | 138.00 | 130.50 | 132.50 | 130.52 | -3.28% | 32,354,030 |
| Aug 13, 2025 | 140.00 | 141.00 | 135.50 | 137.00 | 134.96 | -0.36% | 35,544,360 |
| Aug 12, 2025 | 142.00 | 142.50 | 137.00 | 137.50 | 135.45 | -2.14% | 26,942,840 |
| Aug 11, 2025 | 137.50 | 141.50 | 134.50 | 140.50 | 138.40 | 2.55% | 39,908,760 |
| Aug 8, 2025 | 138.50 | 141.50 | 136.50 | 137.00 | 134.96 | -0.36% | 38,130,560 |
| Aug 7, 2025 | 135.00 | 142.50 | 133.00 | 137.50 | 135.45 | 3.38% | 69,822,230 |
| Aug 6, 2025 | 136.00 | 141.00 | 132.50 | 133.00 | 131.01 | -0.37% | 128,180,900 |
| Aug 5, 2025 | 125.00 | 133.50 | 122.50 | 133.50 | 131.51 | 9.88% | 60,460,280 |
| Aug 4, 2025 | 119.50 | 122.00 | 119.00 | 121.50 | 119.69 | - | 14,053,650 |
| Aug 1, 2025 | 116.50 | 122.50 | 115.50 | 121.50 | 119.69 | 2.10% | 21,101,460 |
| Jul 31, 2025 | 121.50 | 121.50 | 115.00 | 119.00 | 117.22 | -5.56% | 38,023,650 |
| Jul 30, 2025 | 124.50 | 128.00 | 123.50 | 126.00 | 124.12 | 1.20% | 17,498,310 |
| Jul 29, 2025 | 124.50 | 124.50 | 121.50 | 124.50 | 122.64 | - | 16,089,740 |
| Jul 28, 2025 | 118.50 | 126.50 | 118.50 | 124.50 | 122.64 | 5.96% | 31,543,480 |
| Jul 25, 2025 | 116.50 | 117.50 | 116.00 | 117.50 | 115.75 | 0.86% | 6,387,760 |
| Jul 24, 2025 | 117.00 | 118.00 | 115.50 | 116.50 | 114.76 | -0.43% | 6,849,775 |
| Jul 23, 2025 | 116.50 | 117.00 | 115.50 | 117.00 | 115.25 | 1.74% | 8,714,160 |
| Jul 22, 2025 | 116.50 | 118.50 | 114.50 | 115.00 | 113.28 | -0.86% | 10,921,760 |
| Jul 21, 2025 | 116.50 | 118.00 | 115.50 | 116.00 | 114.27 | - | 7,258,755 |
| Jul 18, 2025 | 115.50 | 116.50 | 114.50 | 116.00 | 114.27 | 0.87% | 5,955,483 |
| Jul 17, 2025 | 117.00 | 117.00 | 114.50 | 115.00 | 113.28 | -1.71% | 10,255,790 |
| Jul 16, 2025 | 117.00 | 118.00 | 116.50 | 117.00 | 115.25 | - | 12,023,830 |
| Jul 15, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 115.25 | 1.30% | 7,463,348 |