Lite-On Technology Corporation (2301.TW) TAI
145.00
-2.5(-1.69%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
145.00
-2.5(-1.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 148.5 | 145 | 145 | 148.5 | 142.5 | 11.16M |
| April 01, 2026 | 147 | 147.5 | 147.5 | 148 | 146 | 10.19M |
| March 31, 2026 | 147.5 | 140.5 | 140.5 | 147.5 | 139.5 | 22.72M |
| March 30, 2026 | 148 | 149.5 | 149.5 | 151.5 | 147.5 | 8.9M |
| March 27, 2026 | 153.5 | 152 | 152 | 154.5 | 149 | 13.19M |
| March 26, 2026 | 158.5 | 154 | 154 | 159.5 | 153.5 | 13.61M |
| March 25, 2026 | 158.5 | 157.5 | 157.5 | 161.5 | 156.5 | 13.55M |
| March 24, 2026 | 156.5 | 153 | 153 | 158.5 | 152.5 | 8.72M |
| March 23, 2026 | 153.5 | 154 | 154 | 157 | 151 | 10.4M |
| March 20, 2026 | 161 | 160 | 160 | 162.5 | 158.5 | 13.64M |
| March 19, 2026 | 164.5 | 160.5 | 160.5 | 165 | 160.5 | 19.53M |
| March 18, 2026 | 171 | 169 | 169 | 173 | 167.5 | 22.11M |
| March 17, 2026 | 165 | 168 | 168 | 169.5 | 164.5 | 18.42M |
| March 16, 2026 | 167 | 165 | 165 | 168 | 163 | 11.53M |
| March 13, 2026 | 158 | 167 | 167 | 171.5 | 157.5 | 27.94M |
| March 12, 2026 | 157.5 | 159.5 | 159.5 | 161.5 | 155 | 18.2M |
| March 11, 2026 | 157.5 | 159 | 159 | 161 | 157.5 | 12.12M |
| March 10, 2026 | 155.5 | 156.5 | 156.5 | 158.5 | 153 | 9.79M |
| March 09, 2026 | 147 | 149 | 149 | 150 | 146 | 21.88M |
| March 06, 2026 | 158.5 | 159 | 159 | 161 | 157 | 15.56M |
| March 05, 2026 | 161.5 | 161 | 161 | 162.5 | 158.5 | 24.2M |
| March 04, 2026 | 162 | 155.5 | 155.5 | 163.5 | 155 | 398,000 |
| March 03, 2026 | 170 | 165 | 165 | 171 | 164 | 27.87M |
| March 02, 2026 | 167 | 169 | 169 | 174 | 165.5 | 32.85M |
| February 26, 2026 | 185 | 173 | 173 | 185.5 | 173 | 98.09M |
| February 25, 2026 | 197 | 192 | 192 | 200 | 188 | 30.45M |
| February 24, 2026 | 186.5 | 193.5 | 193.5 | 194 | 183.5 | 38.09M |
| February 23, 2026 | 184.5 | 184.5 | 184.5 | 187.5 | 180.5 | 39.14M |
| February 11, 2026 | 175.5 | 179.5 | 0 | 181 | 174 | 33.39M |
| February 10, 2026 | 174 | 177.5 | 0 | 180.5 | 172 | 52.35M |
| February 09, 2026 | 169 | 173.5 | 0 | 174 | 167 | 26.29M |
| February 06, 2026 | 163 | 164.5 | 0 | 165 | 161 | 12.32M |
| February 05, 2026 | 170 | 165.5 | 0 | 172 | 165 | 20.83M |
| February 04, 2026 | 170.5 | 173.5 | 0 | 178 | 167.5 | 33.43M |
| February 03, 2026 | 163.5 | 170.5 | 0 | 171.5 | 162 | 22.81M |
| February 02, 2026 | 162.5 | 160.5 | 0 | 164 | 158 | 18.03M |
| January 30, 2026 | 165.5 | 164 | 0 | 166.5 | 161.5 | 16.72M |
| January 29, 2026 | 174 | 167 | 0 | 174 | 165 | 21.12M |
| January 28, 2026 | 170.5 | 172.5 | 0 | 174.5 | 167.5 | 28.39M |
| January 27, 2026 | 167 | 169.5 | 0 | 170 | 164 | 21.95M |
| January 26, 2026 | 171.5 | 167 | 0 | 174 | 165.5 | 29.51M |
| January 23, 2026 | 182.5 | 172 | 0 | 184.5 | 171 | 82.73M |
| January 22, 2026 | 166 | 177 | 0 | 177 | 166 | 54.7M |
| January 21, 2026 | 159.5 | 161 | 0 | 167.5 | 159 | 17.62M |
| January 20, 2026 | 161 | 161.5 | 0 | 163 | 159.5 | 11.48M |
| January 19, 2026 | 166 | 163 | 0 | 169 | 162.5 | 13.8M |
| January 16, 2026 | 166 | 166 | 0 | 172 | 165.5 | 22.57M |
| January 15, 2026 | 168 | 165 | 0 | 169 | 163.5 | 9.91M |
| January 14, 2026 | 163.5 | 167 | 0 | 168.5 | 162.5 | 14.63M |
| January 13, 2026 | 166 | 163.5 | 0 | 168.5 | 163 | 14.48M |
| January 12, 2026 | 162 | 164.5 | 0 | 165.5 | 162 | 11.16M |
| January 09, 2026 | 161 | 160 | 0 | 162 | 157.5 | 13.64M |
| January 08, 2026 | 163.5 | 161.5 | 0 | 164.5 | 160 | 12.26M |
| January 07, 2026 | 171.5 | 163.5 | 0 | 173 | 163 | 25.91M |
| January 06, 2026 | 170 | 170.5 | 0 | 171 | 166.5 | 19.3M |
| January 05, 2026 | 170 | 169.5 | 0 | 172.5 | 166.5 | 27.33M |
| January 02, 2026 | 164.5 | 167 | 0 | 171.5 | 164.5 | 24.7M |
| December 31, 2025 | 164 | 163.5 | 0 | 164 | 160.5 | 14.46M |
| December 30, 2025 | 164 | 162 | 0 | 165.5 | 161 | 14.56M |
| December 29, 2025 | 163.5 | 165 | 0 | 166 | 162 | 13.45M |