Litemax Electronics Inc. (TPEX:4995)
Taiwan
· Delayed Price · Currency is TWD 42.20
+0.10 (0.24%)
Apr 29, 2026, 1:13 PM CST
Litemax Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 42.50 | 42.50 | 42.20 | 42.20 | 42.20 | 0.24% | 8,179 |
| Apr 28, 2026 | 42.10 | 42.20 | 42.10 | 42.10 | 42.10 | - | 14,278 |
| Apr 27, 2026 | 42.50 | 42.50 | 42.00 | 42.10 | 42.10 | 0.60% | 63,229 |
| Apr 24, 2026 | 42.05 | 42.20 | 41.40 | 41.85 | 41.85 | -0.48% | 25,839 |
| Apr 23, 2026 | 43.00 | 43.00 | 42.00 | 42.05 | 42.05 | -2.10% | 33,762 |
| Apr 22, 2026 | 43.80 | 43.80 | 42.85 | 42.95 | 42.95 | -2.16% | 58,073 |
| Apr 21, 2026 | 42.85 | 43.90 | 42.20 | 43.90 | 43.90 | 2.45% | 75,338 |
| Apr 20, 2026 | 43.25 | 43.25 | 42.05 | 42.85 | 42.85 | 0.47% | 26,143 |
| Apr 17, 2026 | 41.90 | 42.75 | 41.80 | 42.65 | 42.65 | 1.19% | 86,465 |
| Apr 16, 2026 | 42.50 | 42.50 | 41.90 | 42.15 | 42.15 | 1.08% | 32,033 |
| Apr 15, 2026 | 41.55 | 41.70 | 41.45 | 41.70 | 41.70 | 0.36% | 26,539 |
| Apr 14, 2026 | 41.50 | 41.75 | 41.50 | 41.55 | 41.55 | 0.36% | 40,062 |
| Apr 13, 2026 | 41.45 | 41.45 | 41.10 | 41.40 | 41.40 | - | 21,086 |
| Apr 10, 2026 | 41.50 | 41.75 | 41.35 | 41.40 | 41.40 | 0.12% | 52,275 |
| Apr 9, 2026 | 41.55 | 41.90 | 41.15 | 41.35 | 41.35 | 1.35% | 59,419 |
| Apr 8, 2026 | 40.75 | 41.20 | 40.70 | 40.80 | 40.80 | 0.49% | 15,089 |
| Apr 7, 2026 | 40.60 | 40.65 | 40.60 | 40.60 | 40.60 | - | 5,484 |
| Apr 2, 2026 | 41.10 | 41.10 | 40.60 | 40.60 | 40.60 | -0.85% | 26,113 |
| Apr 1, 2026 | 40.70 | 40.95 | 40.50 | 40.95 | 40.95 | 1.11% | 12,016 |
| Mar 31, 2026 | 41.05 | 41.05 | 40.50 | 40.50 | 40.50 | -0.61% | 20,305 |
| Mar 30, 2026 | 40.75 | 41.90 | 40.75 | 40.75 | 40.75 | - | 21,222 |
| Mar 27, 2026 | 40.80 | 40.80 | 40.75 | 40.75 | 40.75 | -0.61% | 8,716 |
| Mar 26, 2026 | 41.05 | 41.10 | 41.00 | 41.00 | 41.00 | -0.49% | 8,029 |
| Mar 25, 2026 | 41.25 | 41.25 | 41.10 | 41.20 | 41.20 | -0.12% | 16,053 |
| Mar 24, 2026 | 41.30 | 41.65 | 41.25 | 41.25 | 41.25 | 0.12% | 12,308 |
| Mar 23, 2026 | 40.85 | 41.20 | 40.85 | 41.20 | 41.20 | -0.24% | 3,137 |
| Mar 20, 2026 | 41.70 | 42.85 | 41.05 | 41.30 | 41.30 | 0.49% | 25,451 |
| Mar 19, 2026 | 41.20 | 41.35 | 41.05 | 41.10 | 41.10 | -0.72% | 25,310 |
| Mar 18, 2026 | 40.70 | 41.40 | 40.50 | 41.40 | 41.40 | 1.72% | 35,401 |
| Mar 17, 2026 | 40.65 | 40.70 | 40.55 | 40.70 | 40.70 | 0.37% | 22,576 |
| Mar 16, 2026 | 40.80 | 40.80 | 40.30 | 40.55 | 40.55 | -0.37% | 58,662 |
| Mar 13, 2026 | 40.85 | 41.00 | 40.70 | 40.70 | 40.70 | -0.37% | 10,011 |
| Mar 12, 2026 | 42.40 | 42.40 | 40.50 | 40.85 | 40.85 | -0.73% | 21,361 |
| Mar 11, 2026 | 41.00 | 41.45 | 41.00 | 41.15 | 41.15 | 0.37% | 18,140 |
| Mar 10, 2026 | 40.25 | 41.30 | 40.25 | 41.00 | 41.00 | 1.11% | 40,225 |
| Mar 9, 2026 | 41.00 | 41.05 | 40.05 | 40.55 | 40.55 | -1.82% | 76,590 |
| Mar 6, 2026 | 40.60 | 41.30 | 40.55 | 41.30 | 41.30 | 1.47% | 36,034 |
| Mar 5, 2026 | 40.60 | 41.50 | 40.55 | 40.70 | 40.70 | 0.99% | 23,113 |
| Mar 4, 2026 | 41.30 | 41.30 | 40.30 | 40.30 | 40.30 | -2.89% | 44,877 |
| Mar 3, 2026 | 41.80 | 41.85 | 41.50 | 41.50 | 41.50 | -2.01% | 53,225 |
| Mar 2, 2026 | 42.50 | 42.65 | 42.30 | 42.35 | 42.35 | -1.05% | 30,248 |
| Feb 26, 2026 | 43.20 | 43.20 | 42.65 | 42.80 | 42.80 | 1.54% | 75,694 |
| Feb 25, 2026 | 41.20 | 43.45 | 41.00 | 42.15 | 42.15 | 3.31% | 148,367 |
| Feb 24, 2026 | 40.50 | 41.00 | 39.75 | 40.80 | 40.80 | 2.51% | 74,237 |
| Feb 23, 2026 | 40.80 | 41.85 | 39.80 | 39.80 | 39.80 | -0.13% | 124,525 |
| Feb 11, 2026 | 39.95 | 39.95 | 39.50 | 39.85 | 39.85 | - | 25,125 |
| Feb 10, 2026 | 39.95 | 40.35 | 39.60 | 39.85 | 39.85 | -0.87% | 23,869 |
| Feb 9, 2026 | 40.25 | 41.40 | 39.60 | 40.20 | 40.20 | 0.25% | 46,373 |
| Feb 6, 2026 | 40.00 | 40.10 | 39.10 | 40.10 | 40.10 | -0.25% | 27,477 |
| Feb 5, 2026 | 40.45 | 40.45 | 40.20 | 40.20 | 40.20 | -1.11% | 58,491 |
| Feb 4, 2026 | 40.70 | 40.70 | 40.45 | 40.65 | 40.65 | 1.12% | 19,450 |
| Feb 3, 2026 | 40.20 | 40.30 | 40.05 | 40.20 | 40.20 | -0.74% | 45,181 |
| Feb 2, 2026 | 40.50 | 40.50 | 40.40 | 40.50 | 40.50 | 0.50% | 11,235 |
| Jan 30, 2026 | 41.65 | 41.65 | 40.30 | 40.30 | 40.30 | -3.24% | 35,283 |
| Jan 29, 2026 | 41.25 | 41.75 | 41.25 | 41.65 | 41.65 | 0.97% | 21,202 |
| Jan 28, 2026 | 41.15 | 41.50 | 41.05 | 41.25 | 41.25 | - | 55,297 |
| Jan 27, 2026 | 41.20 | 41.25 | 41.00 | 41.25 | 41.25 | 0.12% | 36,524 |
| Jan 26, 2026 | 41.00 | 41.20 | 40.80 | 41.20 | 41.20 | 0.49% | 12,421 |
| Jan 23, 2026 | 41.70 | 41.75 | 40.70 | 41.00 | 41.00 | 0.99% | 23,099 |
| Jan 22, 2026 | 41.20 | 41.30 | 40.60 | 40.60 | 40.60 | -0.12% | 39,216 |
| Jan 21, 2026 | 41.15 | 41.30 | 40.60 | 40.65 | 40.65 | -1.81% | 78,727 |
| Jan 20, 2026 | 42.00 | 42.00 | 40.90 | 41.40 | 41.40 | -1.19% | 38,747 |
| Jan 19, 2026 | 42.40 | 42.70 | 41.90 | 41.90 | 41.90 | -0.24% | 62,436 |
| Jan 16, 2026 | 42.25 | 42.25 | 41.75 | 42.00 | 42.00 | - | 60,327 |
| Jan 15, 2026 | 42.65 | 42.65 | 42.00 | 42.00 | 42.00 | -0.24% | 27,133 |
| Jan 14, 2026 | 42.00 | 42.30 | 41.90 | 42.10 | 42.10 | 1.94% | 24,155 |
| Jan 13, 2026 | 41.05 | 41.80 | 41.05 | 41.30 | 41.30 | -1.20% | 43,619 |
| Jan 12, 2026 | 42.60 | 42.60 | 41.65 | 41.80 | 41.80 | -1.88% | 61,531 |
| Jan 9, 2026 | 42.00 | 44.00 | 41.50 | 42.60 | 42.60 | 5.58% | 97,214 |
| Jan 8, 2026 | 41.80 | 41.80 | 40.35 | 40.35 | 40.35 | -1.34% | 21,001 |
| Jan 7, 2026 | 41.00 | 41.50 | 40.55 | 40.90 | 40.90 | -0.12% | 24,176 |
| Jan 6, 2026 | 41.70 | 41.70 | 40.30 | 40.95 | 40.95 | 0.86% | 34,003 |
| Jan 5, 2026 | 41.85 | 41.85 | 40.60 | 40.60 | 40.60 | -0.73% | 40,336 |
| Jan 2, 2026 | 41.20 | 41.45 | 40.85 | 40.90 | 40.90 | 0.25% | 27,004 |
| Dec 31, 2025 | 40.55 | 40.95 | 40.50 | 40.80 | 40.80 | -0.61% | 143,228 |
| Dec 30, 2025 | 40.30 | 41.05 | 40.20 | 41.05 | 41.05 | 1.86% | 8,210 |
| Dec 29, 2025 | 41.30 | 41.30 | 40.30 | 40.30 | 40.30 | -1.47% | 20,107 |
| Dec 26, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.24% | 5,120 |
| Dec 24, 2025 | 43.20 | 43.20 | 40.95 | 41.00 | 41.00 | 0.99% | 37,000 |
| Dec 23, 2025 | 40.75 | 40.80 | 40.60 | 40.60 | 40.60 | -0.12% | 10,000 |
| Dec 22, 2025 | 40.35 | 40.80 | 40.35 | 40.65 | 40.65 | -0.61% | 24,031 |
| Dec 19, 2025 | 40.70 | 40.95 | 40.20 | 40.90 | 40.90 | 0.49% | 21,000 |
| Dec 18, 2025 | 40.80 | 40.85 | 40.20 | 40.70 | 40.70 | -0.25% | 25,030 |
| Dec 17, 2025 | 41.05 | 41.05 | 40.80 | 40.80 | 40.80 | 0.49% | 4,003 |
| Dec 16, 2025 | 40.80 | 40.80 | 40.00 | 40.60 | 40.60 | 0.50% | 12,000 |
| Dec 15, 2025 | 39.70 | 40.40 | 39.70 | 40.40 | 40.40 | 0.37% | 13,052 |
| Dec 12, 2025 | 40.10 | 41.10 | 40.10 | 40.25 | 40.25 | - | 10,407 |
| Dec 11, 2025 | 40.15 | 40.30 | 40.10 | 40.25 | 40.25 | 0.12% | 35,002 |
| Dec 10, 2025 | 40.60 | 41.15 | 40.05 | 40.20 | 40.20 | -1.95% | 22,100 |
| Dec 9, 2025 | 41.30 | 41.30 | 40.55 | 41.00 | 41.00 | -0.85% | 14,142 |
| Dec 8, 2025 | 41.35 | 41.35 | 40.50 | 41.35 | 41.35 | - | 9,026 |
| Dec 5, 2025 | 41.30 | 41.55 | 41.30 | 41.35 | 41.35 | 0.12% | 19,144 |
| Dec 4, 2025 | 40.80 | 42.00 | 40.00 | 41.30 | 41.30 | 0.61% | 100,027 |
| Dec 3, 2025 | 40.95 | 41.10 | 40.80 | 41.05 | 41.05 | -0.12% | 111,052 |
| Dec 2, 2025 | 40.60 | 41.10 | 40.60 | 41.10 | 41.10 | - | 164,029 |
| Dec 1, 2025 | 41.10 | 41.10 | 40.95 | 41.10 | 41.10 | 0.49% | 21,134 |
| Nov 28, 2025 | 40.80 | 41.10 | 40.80 | 40.90 | 40.90 | 0.25% | 345,757 |
| Nov 27, 2025 | 40.60 | 41.60 | 40.60 | 40.80 | 40.80 | - | 81,129 |
| Nov 26, 2025 | 41.70 | 41.70 | 40.55 | 40.80 | 40.80 | 0.37% | 100,691 |
| Nov 25, 2025 | 40.15 | 40.80 | 40.15 | 40.65 | 40.65 | 0.37% | 88,069 |