Ligitek Electronics Co.,Ltd (TPEX:8111)
Taiwan
· Delayed Price · Currency is TWD 70.70
+0.10 (0.14%)
Dec 5, 2025, 1:30 PM CST
TPEX:8111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.70 | 71.40 | 68.50 | 70.70 | 70.70 | - | 15,628,607 |
| Dec 4, 2025 | 77.10 | 81.70 | 70.20 | 70.70 | 70.70 | -5.61% | 82,794,766 |
| Dec 3, 2025 | 68.30 | 74.90 | 68.30 | 74.90 | 74.90 | 9.99% | 23,601,050 |
| Dec 2, 2025 | 68.70 | 69.40 | 67.20 | 68.10 | 68.10 | 0.44% | 7,647,994 |
| Dec 1, 2025 | 68.60 | 69.40 | 66.90 | 67.80 | 67.80 | -1.74% | 8,417,095 |
| Nov 28, 2025 | 70.20 | 72.30 | 68.60 | 69.00 | 69.00 | -1.57% | 16,186,901 |
| Nov 27, 2025 | 70.00 | 72.60 | 68.50 | 70.10 | 70.10 | 3.09% | 26,273,103 |
| Nov 26, 2025 | 66.20 | 69.50 | 65.60 | 68.00 | 68.00 | 4.13% | 19,539,682 |
| Nov 25, 2025 | 63.50 | 66.40 | 63.40 | 65.30 | 65.30 | 6.01% | 12,060,976 |
| Nov 24, 2025 | 59.50 | 62.10 | 58.90 | 61.60 | 61.60 | 4.76% | 6,014,686 |
| Nov 21, 2025 | 61.10 | 62.60 | 58.00 | 58.80 | 58.80 | -6.22% | 7,913,527 |
| Nov 20, 2025 | 63.90 | 65.70 | 61.90 | 62.70 | 62.70 | 1.29% | 8,851,490 |
| Nov 19, 2025 | 63.50 | 64.60 | 61.50 | 61.90 | 61.90 | -2.37% | 7,501,613 |
| Nov 18, 2025 | 67.00 | 67.50 | 63.00 | 63.40 | 63.40 | -7.58% | 20,539,840 |
| Nov 17, 2025 | 70.70 | 74.00 | 68.00 | 68.60 | 68.60 | 0.15% | 33,733,260 |
| Nov 14, 2025 | 68.30 | 71.50 | 66.70 | 68.50 | 68.50 | -1.44% | 23,240,020 |
| Nov 13, 2025 | 65.80 | 69.50 | 64.50 | 69.50 | 69.50 | 5.62% | 15,562,870 |
| Nov 12, 2025 | 65.40 | 67.00 | 63.50 | 65.80 | 65.80 | 0.61% | 10,771,240 |
| Nov 11, 2025 | 63.00 | 66.00 | 62.60 | 65.40 | 65.40 | 4.98% | 10,481,310 |
| Nov 10, 2025 | 66.50 | 66.70 | 61.30 | 62.30 | 62.30 | -6.32% | 12,958,240 |
| Nov 7, 2025 | 67.30 | 68.90 | 63.20 | 66.50 | 66.50 | -1.63% | 20,433,130 |
| Nov 6, 2025 | 66.20 | 71.00 | 65.70 | 67.60 | 67.60 | 2.74% | 53,812,800 |
| Nov 5, 2025 | 57.90 | 65.80 | 57.30 | 65.80 | 65.80 | 9.85% | 16,946,930 |
| Nov 4, 2025 | 58.20 | 60.50 | 57.90 | 59.90 | 59.90 | 2.74% | 9,150,329 |
| Nov 3, 2025 | 63.00 | 65.00 | 57.30 | 58.30 | 58.30 | -5.20% | 22,018,300 |
| Oct 31, 2025 | 57.00 | 62.70 | 57.00 | 61.50 | 61.50 | 7.89% | 21,473,230 |
| Oct 30, 2025 | 55.40 | 58.80 | 53.60 | 57.00 | 57.00 | 2.70% | 9,974,203 |
| Oct 29, 2025 | 54.50 | 55.60 | 54.20 | 55.50 | 55.50 | 2.78% | 3,085,960 |
| Oct 28, 2025 | 54.80 | 55.70 | 54.00 | 54.00 | 54.00 | -1.10% | 3,122,313 |
| Oct 27, 2025 | 54.10 | 54.70 | 53.10 | 54.60 | 54.60 | 2.44% | 1,948,085 |
| Oct 23, 2025 | 54.00 | 54.30 | 53.10 | 53.30 | 53.30 | -2.02% | 1,443,857 |
| Oct 22, 2025 | 55.20 | 55.80 | 54.20 | 54.40 | 54.40 | -1.27% | 2,065,112 |
| Oct 21, 2025 | 56.00 | 56.40 | 54.60 | 55.10 | 55.10 | - | 2,468,423 |
| Oct 20, 2025 | 54.00 | 57.00 | 54.00 | 55.10 | 55.10 | 2.04% | 6,560,901 |
| Oct 17, 2025 | 53.50 | 54.00 | 52.90 | 54.00 | 54.00 | 0.93% | 954,860 |
| Oct 16, 2025 | 52.30 | 54.50 | 52.30 | 53.50 | 53.50 | 2.29% | 2,268,402 |
| Oct 15, 2025 | 53.90 | 53.90 | 51.80 | 52.30 | 52.30 | -1.51% | 2,273,979 |
| Oct 14, 2025 | 54.00 | 55.40 | 52.50 | 53.10 | 53.10 | -0.19% | 2,895,637 |
| Oct 13, 2025 | 51.10 | 53.40 | 50.70 | 53.20 | 53.20 | -0.75% | 2,234,823 |
| Oct 9, 2025 | 55.20 | 55.80 | 53.60 | 53.60 | 53.60 | -2.90% | 2,485,881 |
| Oct 8, 2025 | 53.60 | 55.30 | 52.50 | 55.20 | 55.20 | 2.99% | 2,720,159 |
| Oct 7, 2025 | 53.80 | 54.40 | 53.40 | 53.60 | 53.60 | -0.19% | 1,838,965 |
| Oct 3, 2025 | 54.50 | 54.90 | 53.60 | 53.70 | 53.70 | -1.47% | 1,882,214 |
| Oct 2, 2025 | 56.00 | 56.70 | 54.50 | 54.50 | 54.50 | -1.09% | 4,090,097 |
| Oct 1, 2025 | 56.10 | 57.30 | 55.00 | 55.10 | 55.10 | -0.90% | 5,616,084 |
| Sep 30, 2025 | 53.50 | 55.80 | 53.50 | 55.60 | 55.60 | 3.35% | 4,782,206 |
| Sep 26, 2025 | 52.60 | 54.00 | 51.40 | 53.80 | 53.80 | 1.89% | 2,973,334 |
| Sep 25, 2025 | 54.10 | 54.70 | 52.80 | 52.80 | 52.80 | -2.76% | 2,963,434 |
| Sep 24, 2025 | 55.70 | 55.70 | 53.20 | 54.30 | 54.30 | -1.81% | 4,385,760 |
| Sep 23, 2025 | 55.40 | 56.30 | 54.30 | 55.30 | 55.30 | 1.10% | 6,976,438 |
| Sep 22, 2025 | 54.20 | 56.10 | 54.20 | 54.70 | 54.70 | 0.92% | 5,288,656 |
| Sep 19, 2025 | 53.70 | 58.00 | 53.60 | 54.20 | 54.20 | 1.50% | 14,687,600 |
| Sep 18, 2025 | 52.30 | 53.40 | 51.60 | 53.40 | 53.40 | 2.69% | 3,531,693 |
| Sep 17, 2025 | 51.40 | 52.30 | 51.00 | 52.00 | 52.00 | 1.17% | 2,605,864 |
| Sep 16, 2025 | 51.70 | 51.80 | 50.70 | 51.40 | 51.40 | 0.19% | 1,837,331 |
| Sep 15, 2025 | 51.70 | 51.80 | 50.40 | 51.30 | 51.30 | 0.20% | 3,160,652 |
| Sep 12, 2025 | 52.20 | 53.50 | 50.70 | 51.20 | 51.20 | 0.20% | 8,953,431 |
| Sep 11, 2025 | 56.70 | 57.20 | 51.10 | 51.10 | 51.10 | -8.91% | 11,981,580 |
| Sep 10, 2025 | 58.00 | 59.00 | 56.10 | 56.10 | 56.10 | -2.77% | 19,679,090 |
| Sep 9, 2025 | 53.40 | 58.30 | 52.40 | 57.70 | 57.70 | 8.87% | 27,431,460 |
| Sep 8, 2025 | 52.40 | 54.90 | 52.10 | 53.00 | 53.00 | 2.71% | 12,747,280 |
| Sep 5, 2025 | 50.50 | 52.00 | 50.10 | 51.60 | 51.60 | 3.93% | 4,079,819 |
| Sep 4, 2025 | 50.60 | 51.10 | 49.65 | 49.65 | 49.65 | -0.90% | 2,133,715 |
| Sep 3, 2025 | 50.50 | 50.80 | 49.90 | 50.10 | 50.10 | - | 1,572,518 |
| Sep 2, 2025 | 50.80 | 51.30 | 49.55 | 50.10 | 50.10 | -0.20% | 2,152,275 |
| Sep 1, 2025 | 51.70 | 52.60 | 49.95 | 50.20 | 50.20 | -2.90% | 3,151,140 |
| Aug 29, 2025 | 52.20 | 53.40 | 51.60 | 51.70 | 51.70 | 0.78% | 5,234,392 |
| Aug 28, 2025 | 52.50 | 52.80 | 50.90 | 51.30 | 51.30 | -1.54% | 3,126,697 |
| Aug 27, 2025 | 52.30 | 53.20 | 52.00 | 52.10 | 52.10 | 1.17% | 4,116,712 |
| Aug 26, 2025 | 51.40 | 52.20 | 50.90 | 51.50 | 51.50 | 0.78% | 2,435,960 |
| Aug 25, 2025 | 50.50 | 52.30 | 50.40 | 51.10 | 51.10 | 3.65% | 4,194,768 |
| Aug 22, 2025 | 50.30 | 51.00 | 49.10 | 49.30 | 49.30 | -1.20% | 2,830,946 |
| Aug 21, 2025 | 49.40 | 51.20 | 49.40 | 49.90 | 49.90 | 1.42% | 3,316,731 |
| Aug 20, 2025 | 52.00 | 52.50 | 49.20 | 49.20 | 49.20 | -5.38% | 5,666,100 |
| Aug 19, 2025 | 55.10 | 55.50 | 52.00 | 52.00 | 52.00 | -4.76% | 6,912,169 |
| Aug 18, 2025 | 54.00 | 56.60 | 53.80 | 54.60 | 54.60 | 1.11% | 11,464,070 |
| Aug 15, 2025 | 56.90 | 58.20 | 53.00 | 54.00 | 54.00 | -4.09% | 30,311,870 |
| Aug 14, 2025 | 51.20 | 56.30 | 50.40 | 56.30 | 56.30 | 9.96% | 22,087,350 |
| Aug 13, 2025 | 54.00 | 54.60 | 49.70 | 51.20 | 51.20 | -3.58% | 14,484,970 |
| Aug 12, 2025 | 48.70 | 53.20 | 48.70 | 53.10 | 53.10 | 9.37% | 12,038,890 |
| Aug 11, 2025 | 48.95 | 49.10 | 48.40 | 48.55 | 48.55 | -0.51% | 1,287,252 |
| Aug 8, 2025 | 49.75 | 50.30 | 48.80 | 48.80 | 48.80 | -1.01% | 2,057,409 |
| Aug 7, 2025 | 49.20 | 50.40 | 49.10 | 49.30 | 49.30 | 2.39% | 2,970,708 |
| Aug 6, 2025 | 49.40 | 49.65 | 48.05 | 48.15 | 48.15 | -2.92% | 2,978,597 |
| Aug 5, 2025 | 50.50 | 51.40 | 49.60 | 49.60 | 49.60 | -0.80% | 2,780,825 |
| Aug 4, 2025 | 49.90 | 50.40 | 49.20 | 50.00 | 50.00 | -0.60% | 1,554,346 |
| Aug 1, 2025 | 49.30 | 50.50 | 48.95 | 50.30 | 50.30 | 0.80% | 2,634,290 |
| Jul 31, 2025 | 48.15 | 50.50 | 48.15 | 49.90 | 49.90 | 4.28% | 4,838,617 |
| Jul 30, 2025 | 48.15 | 48.45 | 47.40 | 47.85 | 47.85 | -0.31% | 1,272,102 |
| Jul 29, 2025 | 49.00 | 49.50 | 48.00 | 48.00 | 48.00 | -2.04% | 1,611,559 |
| Jul 28, 2025 | 49.55 | 49.90 | 48.85 | 49.00 | 49.00 | 0.62% | 1,671,670 |
| Jul 25, 2025 | 49.10 | 49.50 | 48.45 | 48.70 | 48.70 | -0.81% | 1,946,021 |
| Jul 24, 2025 | 49.70 | 50.50 | 49.10 | 49.10 | 49.10 | -0.91% | 3,737,258 |
| Jul 23, 2025 | 50.70 | 51.20 | 49.55 | 49.55 | 49.55 | -0.70% | 3,086,386 |
| Jul 22, 2025 | 52.10 | 53.10 | 49.80 | 49.90 | 49.90 | -4.04% | 6,572,685 |
| Jul 21, 2025 | 52.50 | 53.00 | 51.70 | 52.00 | 52.00 | -0.57% | 6,890,157 |
| Jul 18, 2025 | 49.70 | 52.60 | 49.40 | 52.30 | 52.30 | 6.41% | 8,679,057 |
| Jul 17, 2025 | 48.75 | 49.55 | 48.40 | 49.15 | 49.15 | 0.51% | 2,074,972 |
| Jul 16, 2025 | 48.05 | 49.30 | 48.05 | 48.90 | 48.90 | 2.09% | 2,099,809 |
| Jul 15, 2025 | 47.40 | 48.85 | 47.40 | 47.90 | 47.90 | 0.84% | 2,023,592 |