Liton Technology Corp. (TPEX:6175)
Taiwan
· Delayed Price · Currency is TWD 41.65
-2.35 (-5.34%)
At close: Mar 9, 2026
Liton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.00 | 44.80 | 43.65 | 44.00 | 44.00 | -1.12% | 290,838 |
| Mar 5, 2026 | 43.95 | 45.00 | 43.90 | 44.50 | 44.50 | 4.71% | 640,861 |
| Mar 4, 2026 | 44.80 | 44.80 | 42.00 | 42.50 | 42.50 | -6.70% | 1,011,730 |
| Mar 3, 2026 | 47.00 | 48.10 | 45.50 | 45.55 | 45.55 | -3.39% | 834,970 |
| Mar 2, 2026 | 46.70 | 47.50 | 46.10 | 47.15 | 47.15 | -1.98% | 579,167 |
| Feb 26, 2026 | 48.00 | 48.45 | 46.85 | 48.10 | 48.10 | 0.73% | 1,053,726 |
| Feb 25, 2026 | 48.75 | 48.75 | 47.15 | 47.75 | 47.75 | -0.73% | 970,485 |
| Feb 24, 2026 | 47.10 | 48.60 | 46.80 | 48.10 | 48.10 | 2.12% | 1,387,881 |
| Feb 23, 2026 | 45.70 | 47.60 | 45.60 | 47.10 | 47.10 | 4.78% | 1,933,792 |
| Feb 11, 2026 | 44.65 | 45.00 | 44.10 | 44.95 | 44.95 | 0.22% | 663,033 |
| Feb 10, 2026 | 45.00 | 45.40 | 44.50 | 44.85 | 44.85 | -0.11% | 471,812 |
| Feb 9, 2026 | 45.60 | 45.80 | 44.80 | 44.90 | 44.90 | 0.45% | 662,389 |
| Feb 6, 2026 | 46.00 | 46.00 | 44.20 | 44.70 | 44.70 | -3.46% | 794,884 |
| Feb 5, 2026 | 47.25 | 47.75 | 46.30 | 46.30 | 46.30 | -2.01% | 605,526 |
| Feb 4, 2026 | 46.30 | 47.60 | 45.80 | 47.25 | 47.25 | 2.05% | 710,833 |
| Feb 3, 2026 | 46.70 | 46.75 | 45.00 | 46.30 | 46.30 | 1.42% | 1,127,104 |
| Feb 2, 2026 | 47.10 | 47.20 | 45.35 | 45.65 | 45.65 | -4.50% | 1,358,475 |
| Jan 30, 2026 | 48.70 | 49.60 | 47.50 | 47.80 | 47.80 | -2.45% | 1,385,274 |
| Jan 29, 2026 | 51.30 | 51.40 | 49.00 | 49.00 | 49.00 | -3.73% | 1,888,635 |
| Jan 28, 2026 | 51.90 | 52.30 | 50.80 | 50.90 | 50.90 | -1.74% | 1,279,583 |
| Jan 27, 2026 | 52.40 | 52.70 | 51.50 | 51.80 | 51.80 | -0.77% | 1,234,445 |
| Jan 26, 2026 | 52.20 | 52.30 | 51.00 | 52.20 | 52.20 | 0.38% | 1,743,733 |
| Jan 23, 2026 | 54.80 | 54.80 | 51.80 | 52.00 | 52.00 | -3.53% | 3,047,674 |
| Jan 22, 2026 | 54.50 | 55.90 | 53.90 | 53.90 | 53.90 | 1.70% | 3,831,828 |
| Jan 21, 2026 | 54.10 | 55.30 | 52.70 | 53.00 | 53.00 | -3.11% | 2,574,548 |
| Jan 20, 2026 | 55.10 | 55.10 | 53.80 | 54.70 | 54.70 | -1.44% | 2,465,013 |
| Jan 19, 2026 | 54.80 | 56.10 | 54.20 | 55.50 | 55.50 | 1.46% | 3,788,091 |
| Jan 16, 2026 | 55.90 | 56.30 | 54.20 | 54.70 | 54.70 | -1.62% | 3,420,363 |
| Jan 15, 2026 | 56.20 | 57.80 | 55.20 | 55.60 | 55.60 | -0.54% | 5,938,558 |
| Jan 14, 2026 | 55.60 | 58.30 | 54.70 | 55.90 | 55.90 | 2.01% | 13,136,769 |
| Jan 13, 2026 | 53.40 | 54.90 | 52.20 | 54.80 | 54.80 | 2.62% | 3,628,202 |
| Jan 12, 2026 | 53.60 | 54.70 | 53.20 | 53.40 | 53.40 | 0.75% | 2,922,192 |
| Jan 9, 2026 | 52.40 | 53.60 | 51.70 | 53.00 | 53.00 | 2.32% | 2,328,869 |
| Jan 8, 2026 | 53.60 | 53.60 | 51.70 | 51.80 | 51.80 | -3.36% | 2,155,595 |
| Jan 7, 2026 | 54.40 | 55.00 | 53.60 | 53.60 | 53.60 | -1.47% | 2,674,702 |
| Jan 6, 2026 | 54.80 | 55.40 | 53.30 | 54.40 | 54.40 | -1.27% | 5,016,146 |
| Jan 5, 2026 | 58.60 | 59.90 | 54.90 | 55.10 | 55.10 | 0.36% | 15,953,516 |
| Jan 2, 2026 | 52.20 | 55.10 | 51.90 | 54.90 | 54.90 | 6.60% | 9,014,962 |
| Dec 31, 2025 | 51.40 | 52.30 | 50.70 | 51.50 | 51.50 | 0.39% | 2,220,229 |
| Dec 30, 2025 | 51.20 | 52.20 | 51.00 | 51.30 | 51.30 | -0.58% | 1,793,871 |
| Dec 29, 2025 | 52.10 | 52.50 | 51.00 | 51.60 | 51.60 | -0.19% | 1,657,080 |
| Dec 26, 2025 | 53.00 | 53.10 | 51.70 | 51.70 | 51.70 | -1.90% | 2,146,038 |
| Dec 24, 2025 | 53.60 | 55.40 | 52.50 | 52.70 | 52.70 | -0.75% | 6,048,185 |
| Dec 23, 2025 | 53.90 | 54.20 | 53.10 | 53.10 | 53.10 | -2.03% | 4,660,987 |
| Dec 22, 2025 | 53.00 | 54.20 | 52.60 | 54.20 | 54.20 | 2.26% | 11,381,051 |
| Dec 19, 2025 | 52.30 | 53.20 | 51.00 | 53.00 | 53.00 | 1.92% | 5,846,369 |
| Dec 18, 2025 | 49.80 | 53.90 | 49.80 | 52.00 | 52.00 | 4.42% | 9,675,900 |
| Dec 17, 2025 | 49.20 | 50.90 | 48.65 | 49.80 | 49.80 | 1.63% | 2,493,059 |
| Dec 16, 2025 | 50.70 | 51.50 | 48.05 | 49.00 | 49.00 | -3.92% | 3,666,695 |
| Dec 15, 2025 | 51.60 | 52.30 | 50.60 | 51.00 | 51.00 | -4.49% | 3,494,668 |
| Dec 12, 2025 | 52.40 | 53.50 | 51.60 | 53.40 | 53.40 | 2.69% | 9,142,484 |
| Dec 11, 2025 | 52.10 | 53.60 | 51.40 | 52.00 | 52.00 | - | 6,347,662 |
| Dec 10, 2025 | 52.40 | 53.50 | 52.00 | 52.00 | 52.00 | -1.89% | 6,788,138 |
| Dec 9, 2025 | 51.50 | 53.70 | 51.40 | 53.00 | 53.00 | 3.11% | 16,519,510 |
| Dec 8, 2025 | 49.45 | 51.60 | 48.90 | 51.40 | 51.40 | 3.63% | 5,287,057 |
| Dec 5, 2025 | 48.65 | 49.90 | 48.20 | 49.60 | 49.60 | 1.22% | 2,087,510 |
| Dec 4, 2025 | 51.80 | 52.30 | 48.80 | 49.00 | 49.00 | -6.49% | 8,653,242 |
| Dec 3, 2025 | 50.70 | 53.40 | 50.00 | 52.40 | 52.40 | 3.97% | 19,537,418 |
| Dec 2, 2025 | 49.05 | 50.90 | 48.30 | 50.40 | 50.40 | 2.96% | 7,899,162 |
| Dec 1, 2025 | 50.90 | 50.90 | 48.30 | 48.95 | 48.95 | -3.26% | 6,006,486 |
| Nov 28, 2025 | 47.50 | 51.30 | 47.50 | 50.60 | 50.60 | 8.35% | 13,817,273 |
| Nov 27, 2025 | 46.55 | 47.25 | 45.60 | 46.70 | 46.70 | 2.52% | 1,860,332 |
| Nov 26, 2025 | 45.65 | 46.10 | 45.20 | 45.55 | 45.55 | 0.77% | 1,145,783 |
| Nov 25, 2025 | 46.65 | 47.45 | 45.20 | 45.20 | 45.20 | -3.11% | 2,437,371 |
| Nov 24, 2025 | 47.35 | 47.65 | 45.85 | 46.65 | 46.65 | -0.21% | 3,304,562 |
| Nov 21, 2025 | 46.00 | 48.45 | 45.20 | 46.75 | 46.75 | 0.32% | 5,455,523 |
| Nov 20, 2025 | 47.00 | 48.50 | 46.25 | 46.60 | 46.60 | 1.75% | 3,070,038 |
| Nov 19, 2025 | 45.60 | 47.70 | 45.10 | 45.80 | 45.80 | 0.66% | 3,826,272 |
| Nov 18, 2025 | 46.00 | 47.60 | 45.30 | 45.50 | 45.50 | -0.76% | 3,883,988 |
| Nov 17, 2025 | 49.25 | 49.40 | 45.75 | 45.85 | 45.85 | -6.81% | 5,198,623 |
| Nov 14, 2025 | 48.80 | 52.20 | 48.80 | 49.20 | 49.20 | -1.99% | 11,840,130 |
| Nov 13, 2025 | 48.20 | 51.70 | 48.00 | 50.20 | 50.20 | 2.87% | 14,004,300 |
| Nov 12, 2025 | 45.70 | 49.85 | 45.70 | 48.80 | 48.80 | 7.14% | 11,309,640 |
| Nov 11, 2025 | 43.60 | 46.90 | 43.60 | 45.55 | 45.55 | 5.20% | 5,137,323 |
| Nov 10, 2025 | 44.90 | 45.15 | 42.60 | 43.30 | 43.30 | -5.56% | 2,782,260 |
| Nov 7, 2025 | 46.70 | 47.00 | 45.20 | 45.85 | 45.85 | -3.07% | 1,959,900 |
| Nov 6, 2025 | 46.35 | 47.35 | 45.70 | 47.30 | 47.30 | 2.27% | 2,717,977 |
| Nov 5, 2025 | 46.00 | 47.30 | 45.50 | 46.25 | 46.25 | -0.96% | 2,802,605 |
| Nov 4, 2025 | 47.50 | 48.25 | 45.95 | 46.70 | 46.70 | -1.58% | 4,516,952 |
| Nov 3, 2025 | 47.75 | 48.80 | 46.50 | 47.45 | 47.45 | -0.63% | 4,848,536 |
| Oct 31, 2025 | 48.55 | 49.45 | 47.15 | 47.75 | 47.75 | -1.55% | 4,684,175 |
| Oct 30, 2025 | 51.60 | 52.50 | 48.05 | 48.50 | 48.50 | -6.73% | 8,113,242 |
| Oct 29, 2025 | 54.00 | 54.50 | 50.60 | 52.00 | 52.00 | -3.70% | 9,441,275 |
| Oct 28, 2025 | 55.60 | 56.30 | 52.30 | 54.00 | 54.00 | -0.37% | 32,471,440 |
| Oct 27, 2025 | 52.60 | 54.20 | 51.50 | 54.20 | 54.20 | 9.83% | 33,274,120 |
| Oct 23, 2025 | 44.40 | 49.35 | 44.10 | 49.35 | 49.35 | 9.91% | 23,900,540 |
| Oct 22, 2025 | 44.00 | 45.55 | 43.20 | 44.90 | 44.90 | 2.75% | 8,425,099 |
| Oct 21, 2025 | 45.65 | 46.00 | 43.50 | 43.70 | 43.70 | -2.35% | 18,092,470 |
| Oct 20, 2025 | 41.80 | 44.75 | 41.50 | 44.75 | 44.75 | 9.95% | 10,523,490 |
| Oct 17, 2025 | 39.00 | 41.95 | 38.90 | 40.70 | 40.70 | 3.69% | 2,673,683 |
| Oct 16, 2025 | 38.50 | 39.90 | 38.50 | 39.25 | 39.25 | 2.61% | 1,039,585 |
| Oct 15, 2025 | 38.40 | 38.40 | 37.65 | 38.25 | 38.25 | 0.39% | 381,230 |
| Oct 14, 2025 | 39.40 | 39.45 | 37.90 | 38.10 | 38.10 | -2.43% | 907,964 |
| Oct 13, 2025 | 39.00 | 39.30 | 38.00 | 39.05 | 39.05 | -3.10% | 1,034,444 |
| Oct 9, 2025 | 41.40 | 41.40 | 40.30 | 40.30 | 40.30 | -1.95% | 1,096,700 |
| Oct 8, 2025 | 41.05 | 41.55 | 40.80 | 41.10 | 41.10 | 1.61% | 2,433,839 |
| Oct 7, 2025 | 40.50 | 41.30 | 40.20 | 40.45 | 40.45 | 1.89% | 1,849,178 |
| Oct 3, 2025 | 39.45 | 40.75 | 39.45 | 39.70 | 39.70 | 1.40% | 1,938,385 |
| Oct 2, 2025 | 39.55 | 39.85 | 39.00 | 39.15 | 39.15 | -0.51% | 594,216 |
| Oct 1, 2025 | 40.35 | 41.50 | 39.30 | 39.35 | 39.35 | -2.36% | 1,457,574 |