Lite-On Technology Corporation (TPE:2301)
Taiwan
· Delayed Price · Currency is TWD 160.00
-2.00 (-1.23%)
At close: Dec 5, 2025
Lite-On Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.50 | 164.50 | 159.00 | 160.00 | 160.00 | -1.23% | 9,904,010 |
| Dec 4, 2025 | 161.00 | 163.50 | 160.00 | 162.00 | 162.00 | 1.25% | 10,303,300 |
| Dec 3, 2025 | 160.50 | 161.50 | 159.00 | 160.00 | 160.00 | - | 8,281,413 |
| Dec 2, 2025 | 160.00 | 162.00 | 159.50 | 160.00 | 160.00 | 0.63% | 9,729,233 |
| Dec 1, 2025 | 158.50 | 162.00 | 156.00 | 159.00 | 159.00 | - | 11,319,678 |
| Nov 28, 2025 | 160.50 | 160.50 | 156.50 | 159.00 | 159.00 | 0.63% | 9,036,685 |
| Nov 27, 2025 | 159.50 | 160.00 | 158.00 | 158.00 | 158.00 | -0.32% | 9,181,705 |
| Nov 26, 2025 | 157.00 | 161.50 | 156.00 | 158.50 | 158.50 | 2.59% | 19,947,221 |
| Nov 25, 2025 | 158.00 | 158.50 | 154.00 | 154.50 | 154.50 | -0.32% | 22,922,967 |
| Nov 24, 2025 | 157.00 | 157.50 | 152.50 | 155.00 | 155.00 | 0.98% | 34,300,660 |
| Nov 21, 2025 | 154.50 | 155.50 | 150.50 | 153.50 | 153.50 | -4.06% | 25,557,881 |
| Nov 20, 2025 | 158.00 | 160.50 | 156.50 | 160.00 | 160.00 | 4.23% | 29,854,120 |
| Nov 19, 2025 | 154.50 | 156.50 | 150.00 | 153.50 | 153.50 | -0.65% | 32,964,360 |
| Nov 18, 2025 | 160.00 | 160.00 | 152.50 | 154.50 | 154.50 | -4.92% | 49,387,850 |
| Nov 17, 2025 | 163.00 | 165.00 | 161.50 | 162.50 | 162.50 | - | 17,878,210 |
| Nov 14, 2025 | 160.50 | 164.00 | 159.50 | 162.50 | 162.50 | -1.22% | 20,868,950 |
| Nov 13, 2025 | 167.00 | 168.00 | 164.00 | 164.50 | 164.50 | -1.20% | 18,193,030 |
| Nov 12, 2025 | 168.00 | 169.00 | 166.50 | 166.50 | 166.50 | -0.60% | 10,565,390 |
| Nov 11, 2025 | 171.00 | 175.00 | 167.50 | 167.50 | 167.50 | -0.89% | 16,318,130 |
| Nov 10, 2025 | 168.50 | 170.50 | 167.50 | 169.00 | 169.00 | 1.50% | 12,470,380 |
| Nov 7, 2025 | 168.00 | 169.00 | 165.50 | 166.50 | 166.50 | -1.48% | 12,087,600 |
| Nov 6, 2025 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | - | 16,412,290 |
| Nov 5, 2025 | 165.00 | 169.50 | 164.00 | 169.00 | 169.00 | -0.59% | 20,471,360 |
| Nov 4, 2025 | 180.50 | 181.50 | 170.00 | 170.00 | 170.00 | -5.56% | 34,225,050 |
| Nov 3, 2025 | 180.00 | 181.50 | 177.00 | 180.00 | 180.00 | 0.28% | 29,037,090 |
| Oct 31, 2025 | 179.00 | 181.50 | 173.50 | 179.50 | 179.50 | -0.83% | 45,567,190 |
| Oct 30, 2025 | 185.00 | 186.00 | 175.50 | 181.00 | 181.00 | -7.18% | 106,013,600 |
| Oct 29, 2025 | 189.00 | 197.00 | 188.00 | 195.00 | 195.00 | 3.45% | 57,329,630 |
| Oct 28, 2025 | 181.00 | 194.00 | 180.00 | 188.50 | 188.50 | 3.57% | 68,530,030 |
| Oct 27, 2025 | 177.50 | 185.00 | 176.50 | 182.00 | 182.00 | 6.74% | 63,265,850 |
| Oct 23, 2025 | 165.00 | 173.50 | 164.50 | 170.50 | 170.50 | 1.79% | 26,201,660 |
| Oct 22, 2025 | 164.50 | 169.00 | 164.00 | 167.50 | 167.50 | 1.21% | 15,219,690 |
| Oct 21, 2025 | 166.00 | 169.50 | 164.00 | 165.50 | 165.50 | 0.61% | 23,784,890 |
| Oct 20, 2025 | 166.00 | 167.50 | 161.00 | 164.50 | 164.50 | -0.60% | 25,076,150 |
| Oct 17, 2025 | 167.00 | 169.00 | 164.00 | 165.50 | 165.50 | -2.07% | 25,118,680 |
| Oct 16, 2025 | 170.00 | 172.50 | 165.50 | 169.00 | 169.00 | 4.64% | 53,408,910 |
| Oct 15, 2025 | 160.50 | 163.50 | 158.50 | 161.50 | 161.50 | 0.94% | 35,006,290 |
| Oct 14, 2025 | 170.50 | 171.50 | 160.00 | 160.00 | 160.00 | -4.76% | 29,250,480 |
| Oct 13, 2025 | 162.00 | 170.00 | 161.00 | 168.00 | 168.00 | -1.75% | 24,693,050 |
| Oct 9, 2025 | 174.50 | 176.00 | 169.00 | 171.00 | 171.00 | -0.58% | 25,183,750 |
| Oct 8, 2025 | 170.50 | 174.00 | 168.00 | 172.00 | 172.00 | -0.58% | 21,334,230 |
| Oct 7, 2025 | 174.00 | 178.00 | 170.00 | 173.00 | 173.00 | 0.58% | 40,013,640 |
| Oct 3, 2025 | 171.00 | 174.00 | 168.00 | 172.00 | 172.00 | 0.88% | 22,753,410 |
| Oct 2, 2025 | 172.00 | 174.50 | 170.50 | 170.50 | 170.50 | 0.59% | 25,703,160 |
| Oct 1, 2025 | 173.00 | 174.00 | 169.00 | 169.50 | 169.50 | -1.74% | 24,584,650 |
| Sep 30, 2025 | 168.50 | 176.00 | 168.00 | 172.50 | 172.50 | 5.50% | 41,265,160 |
| Sep 26, 2025 | 168.50 | 170.50 | 161.00 | 163.50 | 163.50 | -4.94% | 32,478,440 |
| Sep 25, 2025 | 175.00 | 175.50 | 170.50 | 172.00 | 172.00 | -1.71% | 27,376,150 |
| Sep 24, 2025 | 184.00 | 186.50 | 174.00 | 175.00 | 175.00 | -4.37% | 48,127,570 |
| Sep 23, 2025 | 185.00 | 189.50 | 179.00 | 183.00 | 183.00 | -1.35% | 68,088,240 |