Lightel Corp(TW:7717)
NT$430.00+39.00 (+9.97%)
TW:7717
Lightel Corp historical prices
NT$430.00
At close:+39.00 (+9.97%)
Lightel Corp (7717) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 395.00 | 430.00 | 395.00 | 430.00 | 430.00 | +9.97% | 526,485 | 0.83 |
| Nov 10, 2026 | 391.00 | 391.00 | 381.00 | 391.00 | 391.00 | +20.87% | 349,347 | 0.55 |
| Nov 09, 2026 | 339.50 | 355.50 | 335.50 | 355.50 | 355.50 | +9.89% | 171,732 | 0.27 |
| Nov 06, 2026 | 315.00 | 341.50 | 315.00 | 323.50 | 323.50 | -7.44% | 322,258 | 0.51 |
| Nov 05, 2026 | 375.00 | 376.00 | 348.00 | 349.50 | 349.50 | -8.39% | 273,529 | 0.43 |
| Nov 04, 2026 | 399.00 | 399.00 | 350.00 | 381.50 | 381.50 | +1.46% | 438,639 | 0.70 |
| Nov 03, 2026 | 406.00 | 406.00 | 370.00 | 376.00 | 376.00 | -8.52% | 388,790 | 0.63 |
| Nov 02, 2026 | 400.00 | 415.00 | 392.50 | 411.00 | 411.00 | +1.23% | 208,618 | 0.34 |
| Oct 30, 2026 | 409.50 | 415.50 | 390.00 | 406.00 | 406.00 | -4.02% | 281,072 | 0.45 |
| Oct 29, 2026 | 450.00 | 452.00 | 423.00 | 423.00 | 423.00 | -4.62% | 292,408 | 0.47 |
| Oct 28, 2026 | 460.00 | 460.00 | 440.00 | 443.50 | 443.50 | +1.26% | 254,017 | 0.41 |
| Oct 27, 2026 | 481.00 | 481.00 | 436.50 | 438.00 | 438.00 | -6.51% | 370,448 | 0.60 |
| Oct 26, 2026 | 468.50 | 515.00 | 468.50 | 468.50 | 468.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 468.50 | 515.00 | 468.50 | 468.50 | 468.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 514.00 | 515.00 | 468.50 | 468.50 | 468.50 | -6.21% | 719,814 | 1.17 |
| Oct 21, 2026 | 498.00 | 499.50 | 498.00 | 499.50 | 499.50 | +9.90% | 275,369 | 0.45 |
| Oct 20, 2026 | 465.00 | 480.00 | 453.50 | 454.50 | 454.50 | -2.68% | 196,647 | 0.32 |
| Oct 19, 2026 | 462.00 | 476.50 | 460.00 | 467.00 | 467.00 | -5.18% | 249,360 | 0.40 |
| Oct 16, 2026 | 477.50 | 514.00 | 476.00 | 492.50 | 492.50 | +3.90% | 548,658 | 0.90 |
| Oct 15, 2026 | 476.50 | 485.00 | 459.50 | 474.00 | 474.00 | -5.95% | 367,497 | 0.60 |
| Oct 14, 2026 | 508.00 | 512.00 | 498.50 | 504.00 | 504.00 | +0.60% | 291,246 | 0.48 |
| Oct 13, 2026 | 558.00 | 560.00 | 498.00 | 501.00 | 501.00 | -9.40% | 836,719 | 1.39 |
| Oct 12, 2026 | 563.00 | 573.00 | 548.00 | 553.00 | 553.00 | -4.16% | 484,148 | 0.81 |
| Oct 09, 2026 | 577.00 | 590.00 | 570.00 | 577.00 | 577.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 581.00 | 590.00 | 570.00 | 577.00 | 577.00 | -4.15% | 562,464 | 0.93 |
| Oct 07, 2026 | 605.00 | 626.00 | 600.00 | 602.00 | 602.00 | +1.52% | 1,349,916 | 2.33 |
| Oct 06, 2026 | 606.00 | 651.00 | 593.00 | 593.00 | 593.00 | +0.17% | 3,511,826 | 6.67 |
| Oct 05, 2026 | 570.00 | 611.00 | 566.00 | 592.00 | 592.00 | +5.53% | 1,230,820 | 2.42 |
| Oct 02, 2026 | 553.00 | 581.00 | 550.00 | 561.00 | 561.00 | +1.81% | 636,171 | 1.27 |
| Oct 01, 2026 | 599.00 | 600.00 | 547.00 | 551.00 | 551.00 | -8.77% | 1,135,595 | 2.32 |
| Sep 30, 2026 | 600.00 | 618.00 | 590.00 | 604.00 | 604.00 | +2.03% | 653,179 | 1.35 |
| Sep 29, 2026 | 607.00 | 612.00 | 588.00 | 592.00 | 592.00 | -0.34% | 461,986 | 0.96 |
| Sep 28, 2026 | 594.00 | 608.00 | 588.00 | 594.00 | 594.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 594.00 | 608.00 | 588.00 | 594.00 | 594.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 602.00 | 608.00 | 588.00 | 594.00 | 594.00 | -2.30% | 586,139 | 1.22 |
| Sep 23, 2026 | 601.00 | 631.00 | 596.00 | 608.00 | 608.00 | +2.18% | 1,589,404 | 3.44 |
| Sep 22, 2026 | 606.00 | 621.00 | 586.00 | 595.00 | 595.00 | +0.51% | 1,213,177 | 2.69 |
| Sep 21, 2026 | 605.00 | 622.00 | 565.00 | 592.00 | 592.00 | -1.33% | 1,463,546 | 3.37 |
| Sep 18, 2026 | 601.00 | 624.00 | 594.00 | 600.00 | 600.00 | +3.63% | 2,138,237 | 5.24 |
| Sep 17, 2026 | 544.00 | 579.00 | 530.00 | 579.00 | 579.00 | +9.87% | 3,339,058 | 9.29 |
| Sep 16, 2026 | 500.00 | 527.00 | 492.00 | 527.00 | 527.00 | +9.91% | 950,123 | 2.76 |
| Sep 15, 2026 | 478.50 | 503.00 | 472.00 | 479.50 | 479.50 | -1.54% | 585,351 | 1.73 |
| Sep 14, 2026 | 505.00 | 540.00 | 485.00 | 487.00 | 487.00 | -5.80% | 1,919,156 | 6.12 |
| Sep 11, 2026 | 470.00 | 528.00 | 463.00 | 517.00 | 517.00 | +6.27% | 1,333,597 | 4.43 |
| Sep 10, 2026 | 515.00 | 519.00 | 483.00 | 486.50 | 486.50 | -4.42% | 1,257,687 | 4.35 |
| Sep 09, 2026 | 476.00 | 512.00 | 472.00 | 509.00 | 509.00 | +9.23% | 1,387,634 | 5.01 |
| Sep 08, 2026 | 493.50 | 510.00 | 456.00 | 466.00 | 466.00 | -5.67% | 1,561,682 | 5.63 |
| Sep 07, 2026 | 492.50 | 494.00 | 492.00 | 494.00 | 494.00 | +9.90% | 551,061 | 1.97 |
| Sep 04, 2026 | 416.00 | 449.50 | 416.00 | 449.50 | 449.50 | +9.90% | 1,151,255 | 4.30 |
| Sep 03, 2026 | 425.00 | 429.50 | 409.00 | 409.00 | 409.00 | -3.31% | 136,868 | 0.50 |
