Lite-On Technology Corporation (TPE:2301)
Taiwan
· Delayed Price · Currency is TWD 172.00
-0.50 (-0.29%)
Apr 29, 2026, 1:30 PM CST
Lite-On Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 173.00 | 175.00 | 169.00 | 172.50 | 172.50 | 0.29% | 23,859,971 |
| Apr 27, 2026 | 174.50 | 181.00 | 171.00 | 172.00 | 172.00 | 1.47% | 38,618,470 |
| Apr 24, 2026 | 166.00 | 170.50 | 162.50 | 169.50 | 169.50 | 3.04% | 25,524,324 |
| Apr 23, 2026 | 181.00 | 181.00 | 160.50 | 164.50 | 164.50 | -6.53% | 48,732,804 |
| Apr 22, 2026 | 172.00 | 178.00 | 170.00 | 176.00 | 176.00 | 2.62% | 37,025,384 |
| Apr 21, 2026 | 165.00 | 173.50 | 163.50 | 171.50 | 171.50 | 3.94% | 45,494,580 |
| Apr 20, 2026 | 164.50 | 169.50 | 163.50 | 165.00 | 165.00 | 1.85% | 30,332,610 |
| Apr 17, 2026 | 161.50 | 163.50 | 160.00 | 162.00 | 162.00 | 0.62% | 18,876,840 |
| Apr 16, 2026 | 161.50 | 162.50 | 159.50 | 161.00 | 161.00 | 1.26% | 18,577,520 |
| Apr 15, 2026 | 159.50 | 160.50 | 155.50 | 159.00 | 159.00 | 0.95% | 24,555,320 |
| Apr 14, 2026 | 156.50 | 158.00 | 155.50 | 157.50 | 157.50 | 2.61% | 16,947,330 |
| Apr 13, 2026 | 159.50 | 159.50 | 153.00 | 153.50 | 153.50 | -4.95% | 30,958,210 |
| Apr 10, 2026 | 158.50 | 164.50 | 156.00 | 161.50 | 161.50 | 4.19% | 39,144,190 |
| Apr 9, 2026 | 156.50 | 159.50 | 152.00 | 155.00 | 155.00 | -0.96% | 25,479,730 |
| Apr 8, 2026 | 152.00 | 156.50 | 150.50 | 156.50 | 156.50 | 9.82% | 17,190,510 |
| Apr 7, 2026 | 145.50 | 147.00 | 141.50 | 142.50 | 142.50 | -1.72% | 14,927,551 |
| Apr 2, 2026 | 148.50 | 148.50 | 142.50 | 145.00 | 145.00 | -1.69% | 11,164,130 |
| Apr 1, 2026 | 147.00 | 148.00 | 146.00 | 147.50 | 147.50 | 4.98% | 10,160,630 |
| Mar 31, 2026 | 147.50 | 147.50 | 139.50 | 140.50 | 140.50 | -6.02% | 24,160,790 |
| Mar 30, 2026 | 148.00 | 151.50 | 147.50 | 149.50 | 149.50 | -1.64% | 8,895,888 |
| Mar 27, 2026 | 153.50 | 154.50 | 149.00 | 152.00 | 152.00 | -1.30% | 13,188,257 |
| Mar 26, 2026 | 158.50 | 159.50 | 153.50 | 154.00 | 154.00 | -2.22% | 15,055,340 |
| Mar 25, 2026 | 158.50 | 161.50 | 156.50 | 157.50 | 157.50 | 2.94% | 14,502,710 |
| Mar 24, 2026 | 156.50 | 158.50 | 152.50 | 153.00 | 153.00 | -0.65% | 8,715,043 |
| Mar 23, 2026 | 153.50 | 157.00 | 151.00 | 154.00 | 154.00 | -3.75% | 10,373,130 |
| Mar 20, 2026 | 161.00 | 162.50 | 158.50 | 160.00 | 160.00 | -0.31% | 13,664,865 |
| Mar 19, 2026 | 164.50 | 165.00 | 160.50 | 160.50 | 160.50 | -5.59% | 20,898,610 |
| Mar 18, 2026 | 171.00 | 173.00 | 167.50 | 170.00 | 167.00 | 1.19% | 23,443,530 |
| Mar 17, 2026 | 165.00 | 169.50 | 164.50 | 168.00 | 165.04 | 1.82% | 18,468,170 |
| Mar 16, 2026 | 167.00 | 168.00 | 163.00 | 165.00 | 162.09 | -1.20% | 13,174,810 |
| Mar 13, 2026 | 158.00 | 171.50 | 157.50 | 167.00 | 164.05 | 4.70% | 27,991,680 |
| Mar 12, 2026 | 157.50 | 161.50 | 155.00 | 159.50 | 156.69 | 0.31% | 18,215,890 |
| Mar 11, 2026 | 157.50 | 161.00 | 157.50 | 159.00 | 156.19 | 2.58% | 12,130,170 |
| Mar 10, 2026 | 155.50 | 158.50 | 153.00 | 155.00 | 152.26 | 4.03% | 18,333,360 |
| Mar 9, 2026 | 147.00 | 150.00 | 146.00 | 149.00 | 146.37 | -6.29% | 21,883,770 |
| Mar 6, 2026 | 158.50 | 161.00 | 157.00 | 159.00 | 156.19 | -1.24% | 15,607,360 |
| Mar 5, 2026 | 161.50 | 162.50 | 158.50 | 161.00 | 158.16 | 3.54% | 24,197,040 |
| Mar 4, 2026 | 162.00 | 163.50 | 155.00 | 155.50 | 152.76 | -5.76% | 39,068,510 |
| Mar 3, 2026 | 170.00 | 171.00 | 164.00 | 165.00 | 162.09 | -2.37% | 29,085,970 |
| Mar 2, 2026 | 167.00 | 174.00 | 165.50 | 169.00 | 166.02 | -2.31% | 32,848,980 |
| Feb 26, 2026 | 185.00 | 185.50 | 173.00 | 173.00 | 169.95 | -9.90% | 98,092,070 |
| Feb 25, 2026 | 197.00 | 200.00 | 188.00 | 192.00 | 188.61 | -0.78% | 30,447,330 |
| Feb 24, 2026 | 186.50 | 194.00 | 183.50 | 193.50 | 190.09 | 4.88% | 38,093,930 |
| Feb 23, 2026 | 184.50 | 187.50 | 180.50 | 184.50 | 181.24 | 2.79% | 39,143,490 |
| Feb 11, 2026 | 175.50 | 181.00 | 174.00 | 179.50 | 176.33 | 1.13% | 33,388,710 |
| Feb 10, 2026 | 174.00 | 180.50 | 172.00 | 177.50 | 174.37 | 2.31% | 52,348,980 |
| Feb 9, 2026 | 169.00 | 174.00 | 167.00 | 173.50 | 170.44 | 5.47% | 26,286,130 |
| Feb 6, 2026 | 163.00 | 165.00 | 161.00 | 164.50 | 161.60 | -0.60% | 12,317,540 |
| Feb 5, 2026 | 170.00 | 172.00 | 165.00 | 165.50 | 162.58 | -4.61% | 20,834,930 |
| Feb 4, 2026 | 170.50 | 178.00 | 167.50 | 173.50 | 170.44 | 1.76% | 33,430,310 |
| Feb 3, 2026 | 163.50 | 171.50 | 162.00 | 170.50 | 167.49 | 6.23% | 22,807,520 |
| Feb 2, 2026 | 162.50 | 164.00 | 158.00 | 160.50 | 157.67 | -2.13% | 18,031,050 |
| Jan 30, 2026 | 165.50 | 166.50 | 161.50 | 164.00 | 161.11 | -1.80% | 16,724,510 |
| Jan 29, 2026 | 174.00 | 174.00 | 165.00 | 167.00 | 164.05 | -3.19% | 21,115,090 |
| Jan 28, 2026 | 170.50 | 174.50 | 167.50 | 172.50 | 169.46 | 1.77% | 28,389,910 |
| Jan 27, 2026 | 167.00 | 170.00 | 164.00 | 169.50 | 166.51 | 1.50% | 21,946,570 |
| Jan 26, 2026 | 171.50 | 174.00 | 165.50 | 167.00 | 164.05 | -2.91% | 29,509,740 |
| Jan 23, 2026 | 182.50 | 184.50 | 171.00 | 172.00 | 168.96 | -2.82% | 82,732,550 |
| Jan 22, 2026 | 166.00 | 177.00 | 166.00 | 177.00 | 173.88 | 9.94% | 54,698,970 |
| Jan 21, 2026 | 159.50 | 167.50 | 159.00 | 161.00 | 158.16 | -0.31% | 17,617,790 |
| Jan 20, 2026 | 161.00 | 163.00 | 159.50 | 161.50 | 158.65 | -0.92% | 11,484,780 |
| Jan 19, 2026 | 166.00 | 169.00 | 162.50 | 163.00 | 160.12 | -1.81% | 13,796,900 |
| Jan 16, 2026 | 166.00 | 172.00 | 165.50 | 166.00 | 163.07 | 0.61% | 22,573,920 |
| Jan 15, 2026 | 168.00 | 169.00 | 163.50 | 165.00 | 162.09 | -1.20% | 9,905,068 |
| Jan 14, 2026 | 163.50 | 168.50 | 162.50 | 167.00 | 164.05 | 2.14% | 14,628,420 |
| Jan 13, 2026 | 166.00 | 168.50 | 163.00 | 163.50 | 160.61 | -0.61% | 14,483,780 |
| Jan 12, 2026 | 162.00 | 165.50 | 162.00 | 164.50 | 161.60 | 2.81% | 11,161,460 |
| Jan 9, 2026 | 161.00 | 162.00 | 157.50 | 160.00 | 157.18 | -0.93% | 13,640,370 |
| Jan 8, 2026 | 163.50 | 164.50 | 160.00 | 161.50 | 158.65 | -1.22% | 12,255,300 |
| Jan 7, 2026 | 171.50 | 173.00 | 163.00 | 163.50 | 160.61 | -4.11% | 25,905,660 |
| Jan 6, 2026 | 170.00 | 171.00 | 166.50 | 170.50 | 167.49 | 0.59% | 19,302,760 |
| Jan 5, 2026 | 170.00 | 172.50 | 166.50 | 169.50 | 166.51 | 1.50% | 27,328,390 |
| Jan 2, 2026 | 164.50 | 171.50 | 164.50 | 167.00 | 164.05 | 2.14% | 24,704,090 |
| Dec 31, 2025 | 164.00 | 164.00 | 160.50 | 163.50 | 160.61 | 0.93% | 14,463,570 |
| Dec 30, 2025 | 164.00 | 165.50 | 161.00 | 162.00 | 159.14 | -1.82% | 14,556,780 |
| Dec 29, 2025 | 163.50 | 166.00 | 162.00 | 165.00 | 162.09 | 1.54% | 13,449,590 |
| Dec 26, 2025 | 165.50 | 165.50 | 160.50 | 162.50 | 159.63 | -1.81% | 16,606,800 |
| Dec 24, 2025 | 164.00 | 165.50 | 163.50 | 165.50 | 162.58 | 1.53% | 8,636,912 |
| Dec 23, 2025 | 169.00 | 169.00 | 163.00 | 163.00 | 160.12 | -3.55% | 14,877,930 |
| Dec 22, 2025 | 162.00 | 171.00 | 161.00 | 169.00 | 166.02 | 5.96% | 36,831,070 |
| Dec 19, 2025 | 157.00 | 161.00 | 156.00 | 159.50 | 156.69 | 2.90% | 17,857,840 |
| Dec 18, 2025 | 153.50 | 156.00 | 153.00 | 155.00 | 152.26 | 0.32% | 8,851,255 |
| Dec 17, 2025 | 152.50 | 156.00 | 152.00 | 154.50 | 151.77 | 1.98% | 9,846,989 |
| Dec 16, 2025 | 151.00 | 152.50 | 150.50 | 151.50 | 148.83 | - | 11,195,550 |
| Dec 15, 2025 | 148.50 | 153.00 | 148.00 | 151.50 | 148.83 | -1.30% | 7,536,112 |
| Dec 12, 2025 | 154.50 | 155.50 | 152.50 | 153.50 | 150.79 | - | 9,256,813 |
| Dec 11, 2025 | 159.00 | 161.00 | 153.50 | 153.50 | 150.79 | -3.76% | 15,257,300 |
| Dec 10, 2025 | 160.50 | 161.00 | 158.00 | 159.50 | 156.69 | 0.31% | 8,047,863 |
| Dec 9, 2025 | 160.00 | 161.50 | 159.00 | 159.00 | 156.19 | -0.93% | 6,333,966 |
| Dec 8, 2025 | 160.00 | 161.00 | 158.00 | 160.50 | 157.67 | 0.31% | 8,769,651 |
| Dec 5, 2025 | 162.50 | 164.50 | 159.00 | 160.00 | 157.18 | -1.23% | 9,904,010 |
| Dec 4, 2025 | 161.00 | 163.50 | 160.00 | 162.00 | 159.14 | 1.25% | 10,303,300 |
| Dec 3, 2025 | 160.50 | 161.50 | 159.00 | 160.00 | 157.18 | - | 8,281,413 |
| Dec 2, 2025 | 160.00 | 162.00 | 159.50 | 160.00 | 157.18 | 0.63% | 9,729,233 |
| Dec 1, 2025 | 158.50 | 162.00 | 156.00 | 159.00 | 156.19 | - | 11,319,670 |
| Nov 28, 2025 | 160.50 | 160.50 | 156.50 | 159.00 | 156.19 | 0.63% | 9,048,721 |
| Nov 27, 2025 | 159.50 | 160.00 | 158.00 | 158.00 | 155.21 | -0.32% | 9,181,705 |
| Nov 26, 2025 | 157.00 | 161.50 | 156.00 | 158.50 | 155.70 | 2.59% | 19,947,220 |
| Nov 25, 2025 | 158.00 | 158.50 | 154.00 | 154.50 | 151.77 | -0.32% | 22,922,960 |
| Nov 24, 2025 | 157.00 | 157.50 | 152.50 | 155.00 | 152.26 | 0.98% | 34,300,660 |