2301.TW - Lite-On Technology Corporation

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201949.1549.5048.6549.0049.007,408,000
Oct 09, 201948.5548.8048.3048.3048.304,541,967
Oct 08, 201950.3050.3048.7549.1049.109,349,667
Oct 07, 201948.6049.3548.5048.7048.703,782,212
Oct 04, 201949.0049.7548.3548.9048.906,301,783
Oct 03, 201948.1049.2048.1049.2049.208,235,060
Oct 02, 201948.2049.3048.2048.5048.505,955,085
Oct 01, 201949.7050.3048.5548.9048.908,183,675
Sep 27, 201950.1050.8049.0049.3049.309,759,985
Sep 26, 201949.8049.9549.2049.5549.557,643,807
Sep 25, 201948.7049.9548.5049.8049.808,258,558
Sep 24, 201948.3048.7548.2048.4548.457,089,643
Sep 23, 201948.4548.6048.0548.2548.254,095,683
Sep 20, 201948.1548.9048.1548.6048.6010,866,129
Sep 19, 201948.6548.8048.1548.4548.454,461,724
Sep 18, 201948.3548.8048.0048.8048.806,409,304
Sep 17, 201948.0048.1547.8548.1548.153,302,693
Sep 16, 201948.5048.7047.8548.1548.154,948,525
Sep 12, 201949.0049.3048.6548.9048.904,934,349
Sep 11, 201948.5549.2548.3048.6548.653,538,854
Sep 10, 201949.4049.4048.6048.9548.953,329,918
Sep 06, 201948.5549.0048.4549.0049.004,728,136
Sep 05, 201948.5048.7548.2548.7548.756,407,859
Sep 04, 201947.6048.7047.6048.6048.605,961,936
Sep 03, 201948.6548.7547.6547.7047.705,437,195
Sep 02, 201949.9549.9548.8048.9548.955,942,584
Aug 30, 201949.1050.0049.1050.0050.0011,140,221
Aug 29, 201949.0049.0048.2548.9048.904,246,329
Aug 28, 201948.4049.0048.4048.4548.454,891,841
Aug 27, 201948.5049.0048.3048.4048.4010,748,153
Aug 26, 2019------
Aug 23, 201948.5548.8048.2048.2048.203,651,404
Aug 22, 201948.1548.6548.1048.5548.555,107,526
Aug 21, 201948.5048.6547.5548.0048.009,171,448
Aug 20, 201948.3049.2047.9549.0049.0014,198,246
Aug 19, 201948.1048.1047.1047.1047.108,154,592
Aug 16, 201946.4048.0046.3047.9047.9013,903,848
Aug 15, 201946.0047.0045.8546.6546.6511,406,870
Aug 14, 201946.4047.0046.1546.3046.306,650,588
Aug 13, 201947.1047.1046.2046.3046.307,349,718
Aug 12, 201947.0547.8546.4046.4046.4010,412,408
Aug 08, 201946.0047.0546.0046.8046.8012,540,475
Aug 07, 201947.2047.3045.8046.0046.0015,026,758
Aug 06, 201945.6046.8545.6046.8046.8014,194,281
Aug 05, 201947.0047.0046.6047.0047.009,835,386
Aug 02, 201946.1547.0046.0547.0047.0022,746,523
Aug 01, 201944.1546.4544.1546.2546.2527,296,730
Jul 31, 201943.5044.3043.1044.3044.3013,868,353
Jul 30, 201943.5543.8043.4043.6043.605,461,217
Jul 29, 201943.1043.9043.1043.5543.555,274,459
Jul 26, 201943.0543.7043.0043.1543.155,293,126
Jul 25, 201943.7043.9543.5043.5043.504,554,702
Jul 24, 201943.5043.9043.5043.7043.703,520,969
Jul 23, 201943.1043.7543.0543.7043.707,312,895
Jul 22, 201943.7043.9542.6043.0043.0017,404,015
Jul 22, 20192.92 Dividend
Jul 19, 201947.1047.6046.9047.1044.188,064,496
Jul 18, 201947.0047.2546.9547.1044.185,090,290
Jul 17, 201947.0547.2046.6047.1044.185,609,969
Jul 16, 201946.9547.9046.9547.2044.278,031,694
Jul 15, 201946.9047.1046.7547.0044.094,196,026
Jul 12, 201946.6047.3046.5046.8043.904,161,216
Jul 11, 201946.7047.2046.6546.9544.043,609,756
Jul 10, 201946.1047.0046.1046.7043.803,788,097
Jul 09, 201946.6046.7046.0546.0543.202,759,056
Jul 08, 201946.3546.8046.3546.7543.852,561,847
Jul 05, 201946.6046.7546.5546.7043.801,605,674
Jul 04, 201946.1046.6046.1046.5043.622,490,515
Jul 03, 201945.7546.2045.7546.1043.242,814,800
Jul 02, 201945.8046.0045.8045.9043.053,006,781
Jul 01, 201945.6546.0045.6045.8042.962,675,507
Jun 28, 201945.2545.6545.1045.5042.685,121,520
Jun 27, 201945.0545.5045.0045.3042.494,727,887
Jun 26, 201944.7045.1544.7045.0042.213,652,167
Jun 25, 201945.0045.3044.8544.9542.163,879,351
Jun 24, 201944.9045.7044.8545.0042.213,310,358
Jun 21, 201945.7046.0044.8044.8042.027,808,914
Jun 20, 201945.9546.0045.7045.7042.873,697,261
Jun 19, 201945.5045.7045.1545.7042.874,222,174
Jun 18, 201945.0545.3044.8044.9042.122,475,556
Jun 17, 201944.7545.5044.7545.0542.262,856,916
Jun 14, 201945.0045.3544.7545.1042.302,779,428
Jun 13, 201945.5045.7045.1045.1542.353,035,689
Jun 12, 201945.3545.9045.2545.7042.872,191,442
Jun 11, 201945.9046.2045.3045.5042.682,823,178
Jun 10, 201945.2046.2045.2046.0043.154,352,165
Jun 06, 201945.0045.5045.0045.4542.634,927,451
Jun 05, 201945.3045.9045.2545.4542.634,607,373
Jun 04, 201945.3045.7045.2045.2542.444,077,981
Jun 03, 201944.9545.6044.8545.5042.684,404,160
May 31, 201944.6045.2544.6045.1042.305,541,046
May 30, 201944.1045.1044.1045.1042.306,490,842
May 29, 201943.6044.7543.6044.6041.834,125,667
May 28, 201943.8044.8043.8044.3541.6012,580,947
May 27, 201943.8544.2043.8043.9041.182,983,509
May 24, 201943.9544.2543.9044.1041.373,307,641
May 23, 201943.3043.9543.3043.9541.232,872,730
May 22, 201944.0044.1043.6543.8041.082,927,790
May 21, 201943.4044.3043.3044.2041.464,579,733
May 20, 201943.0543.9543.0543.6540.943,462,784
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...