Lite-On Technology Corp.(TW:2301)
NT$239.00+5.50 (+2.36%)
TW:2301
Lite-On Technology Corp. historical prices
NT$239.00
At close:+5.50 (+2.36%)
Lite-On Technology Corp. (2301) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 231.00 | 239.00 | 227.50 | 239.00 | 239.00 | +2.36% | 12,859,488 | 0.64 |
| Nov 10, 2026 | 236.00 | 239.00 | 227.50 | 233.50 | 233.50 | +17.93% | 25,850,412 | 1.28 |
| Nov 09, 2026 | 201.50 | 217.50 | 201.00 | 217.50 | 217.50 | +9.85% | 7,999,891 | 0.39 |
| Nov 06, 2026 | 190.50 | 203.50 | 190.50 | 198.00 | 198.00 | -6.38% | 22,710,328 | 1.08 |
| Nov 05, 2026 | 221.00 | 221.50 | 210.00 | 211.50 | 211.50 | -6.42% | 19,216,383 | 0.91 |
| Nov 04, 2026 | 235.50 | 237.00 | 215.50 | 226.00 | 226.00 | -0.88% | 15,168,574 | 0.71 |
| Nov 03, 2026 | 238.00 | 245.50 | 227.00 | 228.00 | 228.00 | -6.37% | 21,628,367 | 0.99 |
| Nov 02, 2026 | 241.50 | 247.00 | 232.00 | 243.50 | 243.50 | +1.25% | 26,744,820 | 1.17 |
| Oct 30, 2026 | 244.00 | 244.00 | 228.00 | 240.50 | 240.50 | -4.56% | 23,706,262 | 1.01 |
| Oct 29, 2026 | 261.50 | 261.50 | 250.00 | 252.00 | 252.00 | -3.63% | 10,320,249 | 0.44 |
| Oct 28, 2026 | 258.00 | 261.50 | 256.00 | 261.50 | 261.50 | +3.56% | 12,641,406 | 0.53 |
| Oct 27, 2026 | 262.50 | 263.00 | 248.00 | 252.50 | 252.50 | -1.17% | 16,162,802 | 0.68 |
| Oct 26, 2026 | 255.50 | 266.50 | 254.50 | 255.50 | 255.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 255.50 | 266.50 | 254.50 | 255.50 | 255.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 263.50 | 266.50 | 254.50 | 255.50 | 255.50 | -3.04% | 7,263,674 | 0.29 |
| Oct 21, 2026 | 268.00 | 269.00 | 260.50 | 263.50 | 263.50 | +0.57% | 9,619,730 | 0.39 |
| Oct 20, 2026 | 261.00 | 267.50 | 260.00 | 262.00 | 262.00 | -0.76% | 6,372,264 | 0.25 |
| Oct 19, 2026 | 254.00 | 268.00 | 254.00 | 264.00 | 264.00 | -0.19% | 15,232,105 | 0.61 |
| Oct 16, 2026 | 269.00 | 272.00 | 263.00 | 264.50 | 264.50 | -1.31% | 18,260,720 | 0.73 |
| Oct 15, 2026 | 273.00 | 274.50 | 266.50 | 268.00 | 268.00 | -5.30% | 22,125,704 | 0.89 |
| Oct 14, 2026 | 280.00 | 284.00 | 278.50 | 283.00 | 283.00 | +2.54% | 8,479,695 | 0.34 |
| Oct 13, 2026 | 282.50 | 285.50 | 275.00 | 276.00 | 276.00 | -4.17% | 17,378,344 | 0.69 |
| Oct 12, 2026 | 287.50 | 289.00 | 282.00 | 288.00 | 288.00 | -3.19% | 27,353,628 | 1.09 |
| Oct 09, 2026 | 297.50 | 301.00 | 292.00 | 297.50 | 297.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 299.00 | 301.00 | 292.00 | 297.50 | 297.50 | -0.83% | 13,602,817 | 0.53 |
| Oct 07, 2026 | 299.00 | 304.50 | 295.00 | 300.00 | 300.00 | +0.33% | 16,359,558 | 0.64 |
| Oct 06, 2026 | 298.00 | 303.00 | 292.50 | 299.00 | 299.00 | +0.34% | 17,255,124 | 0.68 |
| Oct 05, 2026 | 286.00 | 301.50 | 285.50 | 298.00 | 298.00 | +5.86% | 29,984,592 | 1.19 |
| Oct 02, 2026 | 283.50 | 285.00 | 280.50 | 281.50 | 281.50 | -1.05% | 7,078,006 | 0.28 |
| Oct 01, 2026 | 278.00 | 285.00 | 278.00 | 284.50 | 284.50 | +1.79% | 9,330,365 | 0.36 |
| Sep 30, 2026 | 285.00 | 285.00 | 279.50 | 279.50 | 279.50 | -0.53% | 12,605,072 | 0.49 |
| Sep 29, 2026 | 282.50 | 288.50 | 279.00 | 281.00 | 281.00 | -2.09% | 13,566,253 | 0.53 |
| Sep 28, 2026 | 287.00 | 288.00 | 278.00 | 287.00 | 287.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 287.00 | 288.00 | 278.00 | 287.00 | 287.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 280.00 | 288.00 | 278.00 | 287.00 | 287.00 | +1.23% | 9,401,877 | 0.35 |
| Sep 23, 2026 | 286.00 | 287.00 | 282.00 | 283.50 | 283.50 | -0.35% | 10,586,920 | 0.39 |
| Sep 22, 2026 | 299.50 | 299.50 | 283.00 | 284.50 | 284.50 | -1.39% | 20,206,920 | 0.74 |
| Sep 21, 2026 | 289.00 | 294.00 | 281.50 | 288.50 | 288.50 | +2.30% | 16,254,104 | 0.59 |
| Sep 18, 2026 | 284.00 | 288.50 | 280.50 | 282.00 | 282.00 | +1.44% | 24,137,502 | 0.86 |
| Sep 17, 2026 | 282.00 | 282.50 | 277.00 | 278.00 | 278.00 | +0.36% | 10,030,679 | 0.35 |
| Sep 16, 2026 | 273.00 | 279.00 | 271.00 | 277.00 | 277.00 | +1.09% | 13,634,786 | 0.48 |
| Sep 15, 2026 | 281.00 | 286.00 | 273.00 | 274.00 | 274.00 | -1.26% | 17,907,972 | 0.63 |
| Sep 14, 2026 | 273.50 | 281.50 | 272.00 | 277.50 | 277.50 | +0.18% | 12,338,615 | 0.43 |
| Sep 11, 2026 | 283.00 | 283.00 | 272.00 | 277.00 | 277.00 | -4.81% | 21,494,554 | 0.76 |
| Sep 10, 2026 | 295.00 | 298.00 | 285.00 | 291.00 | 291.00 | -0.51% | 19,920,420 | 0.69 |
| Sep 09, 2026 | 293.00 | 298.50 | 291.00 | 292.50 | 292.50 | +0.52% | 13,639,212 | 0.47 |
| Sep 08, 2026 | 300.00 | 301.50 | 289.00 | 291.00 | 291.00 | -2.68% | 18,980,604 | 0.66 |
| Sep 07, 2026 | 314.00 | 314.00 | 297.00 | 299.00 | 299.00 | -2.92% | 25,036,378 | 0.86 |
| Sep 04, 2026 | 308.00 | 316.00 | 302.00 | 308.00 | 308.00 | +3.01% | 27,528,976 | 0.95 |
| Sep 03, 2026 | 321.50 | 325.50 | 296.50 | 299.00 | 299.00 | -5.08% | 38,271,720 | 1.33 |
