Lightel Corporation (TPEX:7717)
Taiwan
· Delayed Price · Currency is TWD 730.00
+35.00 (5.04%)
At close: Apr 28, 2026
Lightel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 710.00 | 737.00 | 695.00 | 730.00 | 730.00 | 5.04% | 660,545 |
| Apr 27, 2026 | 721.00 | 732.00 | 652.00 | 695.00 | 695.00 | -3.61% | 1,044,119 |
| Apr 24, 2026 | 792.00 | 792.00 | 717.00 | 721.00 | 721.00 | -9.42% | 1,258,179 |
| Apr 23, 2026 | 895.00 | 910.00 | 796.00 | 796.00 | 796.00 | -9.95% | 1,110,668 |
| Apr 22, 2026 | 868.00 | 900.00 | 855.00 | 884.00 | 884.00 | 1.84% | 777,258 |
| Apr 21, 2026 | 888.00 | 888.00 | 800.00 | 868.00 | 868.00 | - | 1,075,494 |
| Apr 20, 2026 | 900.00 | 920.00 | 866.00 | 868.00 | 868.00 | -0.80% | 725,153 |
| Apr 17, 2026 | 859.00 | 908.00 | 846.00 | 875.00 | 875.00 | 4.67% | 791,584 |
| Apr 16, 2026 | 905.00 | 905.00 | 830.00 | 836.00 | 836.00 | -6.38% | 927,984 |
| Apr 15, 2026 | 919.00 | 935.00 | 865.00 | 893.00 | 893.00 | -0.78% | 781,097 |
| Apr 14, 2026 | 932.00 | 944.00 | 900.00 | 900.00 | 900.00 | -0.33% | 816,240 |
| Apr 13, 2026 | 930.00 | 952.00 | 900.00 | 903.00 | 903.00 | -2.27% | 893,857 |
| Apr 10, 2026 | 910.00 | 959.00 | 892.00 | 924.00 | 924.00 | 2.67% | 1,393,221 |
| Apr 9, 2026 | 910.00 | 936.00 | 894.00 | 900.00 | 900.00 | 2.51% | 1,329,118 |
| Apr 8, 2026 | 834.00 | 880.00 | 830.00 | 878.00 | 878.00 | 9.75% | 1,458,193 |
| Apr 7, 2026 | 770.00 | 804.00 | 741.00 | 800.00 | 800.00 | 9.44% | 1,551,494 |
| Apr 2, 2026 | 758.00 | 783.00 | 731.00 | 731.00 | 731.00 | 0.69% | 1,348,981 |
| Apr 1, 2026 | 720.00 | 726.00 | 715.00 | 726.00 | 726.00 | 10.00% | 304,599 |
| Mar 31, 2026 | 719.00 | 769.00 | 660.00 | 660.00 | 660.00 | -9.96% | 1,137,365 |
| Mar 30, 2026 | 798.00 | 825.00 | 710.00 | 733.00 | 733.00 | -4.93% | 2,626,333 |
| Mar 27, 2026 | 694.00 | 771.00 | 694.00 | 771.00 | 771.00 | 9.99% | 1,357,530 |
| Mar 26, 2026 | 701.00 | 701.00 | 676.00 | 701.00 | 701.00 | 9.87% | 629,982 |
| Mar 25, 2026 | 618.00 | 638.00 | 618.00 | 638.00 | 638.00 | 10.00% | 99,885 |
| Mar 24, 2026 | 668.00 | 668.00 | 580.00 | 580.00 | 580.00 | -9.80% | 162,426 |
| Mar 23, 2026 | 672.00 | 680.00 | 643.00 | 643.00 | 643.00 | -9.94% | 140,812 |
| Mar 20, 2026 | 702.00 | 717.00 | 680.00 | 714.00 | 714.00 | 4.23% | 148,133 |
| Mar 19, 2026 | 688.00 | 702.00 | 680.00 | 685.00 | 685.00 | -0.72% | 98,359 |
| Mar 18, 2026 | 704.00 | 705.00 | 679.00 | 690.00 | 690.00 | 1.32% | 163,946 |
| Mar 17, 2026 | 689.00 | 698.00 | 673.00 | 681.00 | 681.00 | 7.24% | 282,088 |
| Mar 16, 2026 | 620.00 | 635.00 | 600.00 | 635.00 | 635.00 | 5.83% | 169,389 |
| Mar 13, 2026 | 598.00 | 611.00 | 583.00 | 600.00 | 600.00 | -4.00% | 130,351 |
| Mar 12, 2026 | 622.00 | 660.00 | 619.00 | 625.00 | 625.00 | 3.31% | 227,422 |
| Mar 11, 2026 | 562.00 | 605.00 | 562.00 | 605.00 | 605.00 | 10.00% | 148,377 |
| Mar 10, 2026 | 615.00 | 616.00 | 534.00 | 550.00 | 550.00 | -7.25% | 414,416 |
| Mar 9, 2026 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | -9.88% | 64,180 |
| Mar 6, 2026 | 625.00 | 680.00 | 583.00 | 658.00 | 658.00 | 1.70% | 401,226 |
| Mar 5, 2026 | 745.00 | 775.00 | 647.00 | 647.00 | 647.00 | -9.89% | 255,196 |
| Mar 4, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | -9.91% | 106,520 |
| Mar 3, 2026 | 865.00 | 865.00 | 797.00 | 797.00 | 797.00 | -9.94% | 235,057 |
| Mar 2, 2026 | 807.00 | 910.00 | 780.00 | 885.00 | 885.00 | 6.76% | 1,196,989 |
| Feb 26, 2026 | 780.00 | 840.00 | 780.00 | 829.00 | 829.00 | 7.66% | 994,845 |
| Feb 25, 2026 | 800.00 | 820.00 | 755.00 | 770.00 | 770.00 | 1.18% | 1,386,069 |
| Feb 24, 2026 | 710.00 | 761.00 | 710.00 | 761.00 | 761.00 | 9.97% | 924,741 |
| Feb 23, 2026 | 657.00 | 694.00 | 652.00 | 692.00 | 692.00 | 9.67% | 913,554 |
| Feb 11, 2026 | 599.00 | 631.00 | 580.00 | 631.00 | 631.00 | 8.79% | 211,793 |
| Feb 10, 2026 | 551.00 | 600.00 | 551.00 | 580.00 | 580.00 | -4.29% | 142,621 |
| Feb 9, 2026 | 635.00 | 635.00 | 605.00 | 606.00 | 606.00 | 2.36% | 88,447 |
| Feb 6, 2026 | 585.00 | 600.00 | 554.00 | 592.00 | 592.00 | -3.74% | 142,262 |
| Feb 5, 2026 | 635.00 | 640.00 | 592.00 | 615.00 | 615.00 | -6.39% | 152,242 |
| Feb 4, 2026 | 615.00 | 663.00 | 610.00 | 657.00 | 657.00 | 8.96% | 266,713 |
| Feb 3, 2026 | 610.00 | 610.00 | 581.00 | 603.00 | 603.00 | 2.38% | 132,028 |
| Feb 2, 2026 | 568.00 | 598.00 | 565.00 | 589.00 | 589.00 | 4.25% | 173,905 |
| Jan 30, 2026 | 568.00 | 568.00 | 534.00 | 565.00 | 565.00 | -1.40% | 192,857 |
| Jan 29, 2026 | 588.00 | 588.00 | 546.00 | 573.00 | 573.00 | -5.45% | 265,152 |
| Jan 28, 2026 | 611.00 | 614.00 | 595.00 | 606.00 | 606.00 | 2.02% | 1,004,739 |
| Jan 27, 2026 | 605.00 | 617.00 | 567.00 | 594.00 | 594.00 | 1.89% | 2,024,128 |
| Jan 26, 2026 | 567.00 | 583.00 | 561.00 | 583.00 | 583.00 | 10.00% | 561,085 |
| Jan 23, 2026 | 494.50 | 530.00 | 490.00 | 530.00 | 530.00 | 9.84% | 1,374,297 |
| Jan 22, 2026 | 492.50 | 501.00 | 477.50 | 482.50 | 482.50 | 2.66% | 1,110,390 |
| Jan 21, 2026 | 465.00 | 473.00 | 437.00 | 470.00 | 470.00 | 0.64% | 1,151,036 |
| Jan 20, 2026 | 468.00 | 483.00 | 460.50 | 467.00 | 467.00 | 0.65% | 644,606 |
| Jan 19, 2026 | 450.50 | 494.50 | 450.50 | 464.00 | 464.00 | 0.87% | 1,003,385 |
| Jan 16, 2026 | 478.00 | 495.00 | 460.00 | 460.00 | 460.00 | -4.07% | 1,652,876 |
| Jan 15, 2026 | 477.00 | 479.50 | 440.50 | 479.50 | 479.50 | 9.98% | 2,372,363 |
| Jan 14, 2026 | 423.00 | 457.00 | 423.00 | 436.00 | 436.00 | 4.68% | 207,020 |
| Jan 13, 2026 | 420.00 | 423.00 | 398.00 | 416.50 | 416.50 | 1.34% | 225,679 |
| Jan 12, 2026 | 392.50 | 411.00 | 392.50 | 411.00 | 411.00 | 9.89% | 348,501 |
| Jan 9, 2026 | 383.00 | 383.00 | 370.00 | 374.00 | 374.00 | -1.71% | 115,894 |
| Jan 8, 2026 | 388.00 | 390.00 | 380.00 | 380.50 | 380.50 | -1.93% | 94,032 |
| Jan 7, 2026 | 390.00 | 396.00 | 380.00 | 388.00 | 388.00 | -0.51% | 167,741 |
| Jan 6, 2026 | 394.00 | 394.00 | 383.50 | 390.00 | 390.00 | 1.04% | 123,473 |
| Jan 5, 2026 | 392.50 | 393.00 | 380.00 | 386.00 | 386.00 | -0.90% | 183,330 |
| Jan 2, 2026 | 361.00 | 389.50 | 360.00 | 389.50 | 389.50 | 8.04% | 237,780 |
| Dec 31, 2025 | 373.00 | 382.50 | 360.50 | 360.50 | 360.50 | -8.04% | 311,176 |
| Dec 30, 2025 | 389.00 | 400.00 | 389.00 | 392.00 | 392.00 | -3.21% | 463,457 |
| Dec 29, 2025 | 408.50 | 417.00 | 398.00 | 405.00 | 405.00 | 0.75% | 450,966 |
| Dec 26, 2025 | 378.00 | 402.00 | 371.00 | 402.00 | 402.00 | 7.77% | 529,171 |
| Dec 24, 2025 | 365.00 | 380.00 | 352.00 | 373.00 | 373.00 | 2.19% | 585,133 |
| Dec 23, 2025 | 343.50 | 370.00 | 343.50 | 365.00 | 365.00 | 6.41% | 692,663 |
| Dec 22, 2025 | 323.00 | 344.00 | 316.00 | 343.00 | 343.00 | 9.58% | 711,239 |
| Dec 19, 2025 | 305.00 | 314.00 | 299.00 | 313.00 | 313.00 | 4.33% | 541,376 |
| Dec 18, 2025 | 294.00 | 323.00 | 290.00 | 300.00 | 300.00 | -5.96% | 728,975 |
| Dec 17, 2025 | 345.00 | 345.00 | 319.00 | 319.00 | 319.00 | -9.89% | 848,267 |
| Dec 16, 2025 | 333.50 | 354.00 | 294.00 | 354.00 | 354.00 | 9.94% | 1,756,424 |
| Dec 15, 2025 | 310.50 | 322.00 | 300.00 | 322.00 | 322.00 | 9.90% | 589,170 |
| Dec 12, 2025 | 275.00 | 293.00 | 268.00 | 293.00 | 293.00 | 9.94% | 932,680 |
| Dec 11, 2025 | 272.50 | 275.00 | 263.00 | 266.50 | 266.50 | -3.09% | 554,245 |
| Dec 10, 2025 | 261.50 | 287.50 | 251.50 | 275.00 | 275.00 | 5.16% | 941,074 |
| Dec 9, 2025 | 242.50 | 261.50 | 242.00 | 261.50 | 261.50 | 9.87% | 787,247 |
| Dec 8, 2025 | 221.00 | 238.00 | 212.00 | 238.00 | 238.00 | 9.93% | 595,315 |
| Dec 5, 2025 | 198.00 | 222.00 | 188.50 | 216.50 | 216.50 | 7.18% | 575,848 |
| Dec 4, 2025 | 219.00 | 219.00 | 201.00 | 202.00 | 202.00 | -7.55% | 339,900 |
| Dec 3, 2025 | 211.00 | 223.00 | 207.00 | 218.50 | 218.50 | 4.05% | 408,856 |
| Dec 2, 2025 | 225.00 | 225.00 | 202.00 | 210.00 | 210.00 | -4.98% | 486,215 |
| Dec 1, 2025 | 232.00 | 237.00 | 217.00 | 221.00 | 221.00 | -8.30% | 724,657 |
| Nov 28, 2025 | 251.00 | 257.00 | 240.00 | 241.00 | 241.00 | -6.23% | 621,341 |
| Nov 27, 2025 | 229.50 | 257.00 | 222.50 | 257.00 | 257.00 | 9.83% | 706,027 |
| Nov 26, 2025 | 250.50 | 252.00 | 216.50 | 234.00 | 234.00 | -0.21% | 914,489 |
| Nov 25, 2025 | 234.00 | 234.50 | 234.00 | 234.50 | 234.50 | 9.84% | 216,524 |
| Nov 24, 2025 | 193.50 | 213.50 | 193.50 | 213.50 | 213.50 | 9.77% | 454,134 |