Lite-On Technology Corp (2301.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 256.00 | 268.00 | 244.00 | 247.00 | -2.18% | 32,952,227 |
| 2026-08-06 | 253.50 | 262.00 | 249.00 | 252.50 | +1.41% | 39,740,859 |
| 2026-08-05 | 260.00 | 268.50 | 247.00 | 249.00 | -1.19% | 89,058,493 |
| 2026-08-04 | 233.50 | 252.00 | 233.00 | 252.00 | +9.80% | 65,150,508 |
| 2026-08-03 | 229.50 | 229.50 | 229.50 | 229.50 | +9.81% | 22,483,797 |
| 2026-07-31 | 209.00 | 209.00 | 209.00 | 209.00 | +10.00% | 9,186,181 |
| 2026-07-30 | 185.00 | 198.00 | 179.00 | 190.00 | +2.70% | 31,058,711 |
| 2026-07-29 | 194.50 | 197.50 | 176.50 | 185.00 | -4.64% | 25,887,152 |
| 2026-07-28 | 202.00 | 202.50 | 192.00 | 194.00 | -8.49% | 21,767,840 |
| 2026-07-27 | 216.50 | 216.50 | 204.00 | 212.00 | -1.17% | 12,427,373 |
| 2026-07-24 | 214.00 | 229.00 | 211.50 | 214.50 | -1.61% | 15,483,101 |
| 2026-07-23 | 220.50 | 228.00 | 214.50 | 218.00 | +0.00% | 18,391,489 |
| 2026-07-22 | 214.00 | 221.00 | 213.00 | 218.00 | +5.31% | 19,303,000 |
| 2026-07-21 | 194.00 | 207.50 | 192.00 | 207.00 | +6.98% | 15,792,883 |
| 2026-07-20 | 196.00 | 200.00 | 187.50 | 193.50 | -1.53% | 16,635,111 |
| 2026-07-17 | 209.00 | 210.00 | 196.50 | 196.50 | -9.86% | 27,776,768 |
| 2026-07-16 | 218.00 | 222.00 | 211.00 | 218.00 | +0.93% | 17,810,156 |
| 2026-07-15 | 215.50 | 221.00 | 212.00 | 216.00 | +1.65% | 13,655,726 |
| 2026-07-14 | 221.50 | 222.50 | 203.50 | 212.50 | -4.28% | 24,061,266 |
| 2026-07-13 | 219.00 | 232.00 | 218.50 | 222.00 | +3.98% | 32,839,966 |
| 2026-07-10 | 213.50 | 213.50 | 213.50 | 213.50 | +0.00% | 0 |
| 2026-07-09 | 216.50 | 220.00 | 212.50 | 213.50 | -0.23% | 10,194,918 |
| 2026-07-08 | 214.00 | 217.00 | 209.00 | 214.00 | +0.47% | 12,634,299 |
| 2026-07-07 | 224.00 | 228.00 | 212.00 | 213.00 | -4.91% | 20,793,778 |
| 2026-07-06 | 224.00 | 233.50 | 222.00 | 224.00 | +2.28% | 24,597,387 |
| 2026-07-03 | 217.50 | 220.50 | 213.00 | 219.00 | -1.13% | 16,656,824 |
| 2026-07-02 | 215.00 | 222.00 | 214.00 | 221.50 | +0.91% | 14,530,050 |
| 2026-07-01 | 226.00 | 229.00 | 218.00 | 219.50 | -1.13% | 16,896,902 |
| 2026-06-30 | 214.50 | 224.50 | 214.00 | 222.00 | +4.96% | 24,109,311 |
| 2026-06-29 | 203.00 | 213.50 | 203.00 | 211.50 | +4.96% | 21,480,315 |
| 2026-06-26 | 213.50 | 213.50 | 201.00 | 201.50 | -6.28% | 29,689,234 |
| 2026-06-25 | 226.00 | 233.50 | 215.00 | 215.00 | -0.69% | 35,088,597 |
| 2026-06-24 | 225.50 | 225.50 | 213.00 | 216.50 | -3.13% | 33,542,841 |
| 2026-06-23 | 234.50 | 241.00 | 223.50 | 223.50 | -3.46% | 57,190,792 |
| 2026-06-22 | 216.00 | 231.50 | 215.00 | 231.50 | +9.98% | 44,405,482 |
| 2026-06-18 | 210.00 | 215.50 | 209.50 | 210.50 | +0.24% | 20,787,683 |
| 2026-06-17 | 208.00 | 210.50 | 205.00 | 210.00 | +0.96% | 13,998,969 |
| 2026-06-16 | 210.00 | 211.50 | 207.50 | 208.00 | +0.24% | 17,360,514 |
| 2026-06-15 | 225.00 | 226.00 | 207.00 | 207.50 | -4.38% | 42,009,443 |
| 2026-06-12 | 219.50 | 221.00 | 214.50 | 217.00 | +4.08% | 16,911,551 |
| 2026-06-11 | 210.50 | 214.00 | 201.00 | 208.50 | -2.11% | 23,892,563 |
| 2026-06-10 | 227.00 | 230.50 | 212.00 | 213.00 | -4.91% | 36,532,075 |
| 2026-06-09 | 220.50 | 225.00 | 215.50 | 224.00 | +2.52% | 30,059,898 |
| 2026-06-08 | 207.00 | 220.00 | 207.00 | 218.50 | -5.00% | 22,485,908 |
| 2026-06-05 | 247.00 | 249.00 | 229.50 | 230.00 | -7.44% | 44,831,599 |
| 2026-06-04 | 247.00 | 258.50 | 242.50 | 248.50 | -0.60% | 57,341,836 |
| 2026-06-03 | 234.00 | 250.00 | 233.00 | 250.00 | +9.89% | 47,377,755 |
| 2026-06-02 | 225.00 | 230.00 | 223.00 | 227.50 | -2.99% | 46,196,457 |
| 2026-06-01 | 239.00 | 241.50 | 231.00 | 234.50 | +0.00% | 34,990,362 |
| 2026-05-29 | 236.00 | 242.00 | 234.00 | 234.50 | +1.74% | 57,955,514 |
| 2026-05-28 | 242.00 | 242.00 | 227.00 | 230.50 | -6.30% | 52,988,169 |
| 2026-05-27 | 250.00 | 262.00 | 242.50 | 246.00 | +2.71% | 56,597,568 |
| 2026-05-26 | 234.00 | 241.50 | 224.00 | 239.50 | +5.27% | 62,976,726 |
| 2026-05-25 | 212.00 | 227.50 | 211.50 | 227.50 | +9.90% | 32,706,670 |
| 2026-05-22 | 205.00 | 209.00 | 202.50 | 207.00 | +1.22% | 19,436,659 |
| 2026-05-21 | 211.00 | 211.50 | 204.00 | 204.50 | +0.25% | 25,908,542 |
| 2026-05-20 | 207.50 | 212.50 | 203.00 | 204.00 | -1.21% | 22,070,464 |
| 2026-05-19 | 210.00 | 213.00 | 203.00 | 206.50 | -0.48% | 22,528,712 |
| 2026-05-18 | 202.00 | 211.00 | 196.00 | 207.50 | +1.47% | 26,515,578 |
| 2026-05-15 | 213.00 | 218.50 | 203.50 | 204.50 | -1.21% | 40,698,105 |
| 2026-05-14 | 209.00 | 211.00 | 203.00 | 207.00 | -2.13% | 41,278,427 |
| 2026-05-13 | 222.00 | 225.00 | 211.50 | 211.50 | -9.81% | 43,756,936 |
| 2026-05-12 | 245.00 | 246.00 | 230.00 | 234.50 | +4.69% | 90,740,897 |
| 2026-05-11 | 210.50 | 224.00 | 208.00 | 224.00 | +9.80% | 43,402,545 |
| 2026-05-08 | 208.00 | 214.50 | 198.50 | 204.00 | +0.25% | 97,418,122 |
| 2026-05-07 | 188.00 | 203.50 | 185.50 | 203.50 | +10.00% | 52,861,307 |
| 2026-05-06 | 175.00 | 187.00 | 173.50 | 185.00 | +8.19% | 86,367,974 |
| 2026-05-05 | 172.00 | 172.50 | 168.50 | 171.00 | -0.29% | 16,716,400 |
| 2026-05-04 | 168.50 | 175.50 | 168.00 | 171.50 | +3.31% | 36,600,436 |
| 2026-04-30 | 170.00 | 179.50 | 164.50 | 166.00 | -3.49% | 56,713,665 |
| 2026-04-29 | 171.00 | 174.00 | 168.00 | 172.00 | -0.29% | 21,691,294 |
| 2026-04-28 | 173.00 | 175.00 | 169.00 | 172.50 | +0.29% | 23,547,189 |
| 2026-04-27 | 174.50 | 181.00 | 171.00 | 172.00 | +1.47% | 38,088,901 |
| 2026-04-24 | 166.00 | 170.50 | 162.50 | 169.50 | +3.04% | 25,163,750 |
| 2026-04-23 | 181.00 | 181.00 | 160.50 | 164.50 | -6.53% | 47,832,969 |
| 2026-04-22 | 172.00 | 178.00 | 170.00 | 176.00 | +2.62% | 36,357,577 |
| 2026-04-21 | 165.00 | 173.50 | 163.50 | 171.50 | +3.94% | 44,707,291 |
| 2026-04-20 | 164.50 | 169.50 | 163.50 | 165.00 | +1.85% | 29,919,651 |
| 2026-04-17 | 161.50 | 163.50 | 160.00 | 162.00 | +0.62% | 18,624,697 |
| 2026-04-16 | 161.50 | 162.50 | 159.50 | 161.00 | +1.26% | 18,339,434 |
| 2026-04-15 | 159.50 | 160.50 | 155.50 | 159.00 | +0.95% | 24,347,400 |
| 2026-04-14 | 156.50 | 158.00 | 155.50 | 157.50 | +2.61% | 16,730,347 |
| 2026-04-13 | 159.50 | 159.50 | 153.00 | 153.50 | -4.95% | 30,262,901 |
| 2026-04-10 | 158.50 | 164.50 | 156.00 | 161.50 | +4.19% | 38,675,042 |
| 2026-04-09 | 156.50 | 159.50 | 152.00 | 155.00 | -0.96% | 25,150,814 |
| 2026-04-08 | 152.00 | 156.50 | 150.50 | 156.50 | +9.82% | 16,902,378 |
| 2026-04-07 | 145.50 | 147.00 | 141.50 | 142.50 | -1.72% | 14,709,639 |
| 2026-04-02 | 148.50 | 148.50 | 142.50 | 145.00 | -1.69% | 11,050,812 |
| 2026-04-01 | 147.00 | 148.00 | 146.00 | 147.50 | +4.98% | 10,067,501 |
| 2026-03-31 | 147.50 | 147.50 | 139.50 | 140.50 | -6.02% | 23,529,272 |
| 2026-03-30 | 148.00 | 151.50 | 147.50 | 149.50 | -1.64% | 8,727,693 |
| 2026-03-27 | 153.50 | 154.50 | 149.00 | 152.00 | -1.30% | 12,895,310 |
| 2026-03-26 | 158.50 | 159.50 | 153.50 | 154.00 | -2.22% | 14,779,817 |
| 2026-03-25 | 158.50 | 161.50 | 156.50 | 157.50 | +2.94% | 14,371,682 |
| 2026-03-24 | 156.50 | 158.50 | 152.50 | 153.00 | -0.65% | 8,575,759 |
| 2026-03-23 | 153.50 | 157.00 | 151.00 | 154.00 | -3.75% | 10,070,662 |
| 2026-03-20 | 161.00 | 162.50 | 158.50 | 160.00 | -0.31% | 13,422,415 |
| 2026-03-19 | 164.50 | 165.00 | 160.50 | 160.50 | -5.59% | 20,390,987 |
| 2026-03-18 | 171.00 | 173.00 | 167.50 | 170.00 | +1.19% | 23,178,466 |
| 2026-03-17 | 165.00 | 169.50 | 164.50 | 168.00 | +1.82% | 18,286,298 |
| 2026-03-16 | 167.00 | 168.00 | 163.00 | 165.00 | -1.20% | 13,031,833 |
| 2026-03-13 | 158.00 | 171.50 | 157.50 | 167.00 | +4.70% | 27,558,513 |
| 2026-03-12 | 157.50 | 161.50 | 155.00 | 159.50 | +0.31% | 18,052,510 |
| 2026-03-11 | 157.50 | 161.00 | 157.50 | 159.00 | +2.58% | 11,871,782 |
| 2026-03-10 | 155.50 | 158.50 | 153.00 | 155.00 | +4.03% | 18,117,231 |
| 2026-03-09 | 147.00 | 150.00 | 146.00 | 149.00 | -6.29% | 21,347,907 |
| 2026-03-06 | 158.50 | 161.00 | 157.00 | 159.00 | -1.24% | 15,374,474 |
| 2026-03-05 | 161.50 | 162.50 | 158.50 | 161.00 | +3.54% | 23,934,439 |
| 2026-03-04 | 162.00 | 163.50 | 155.00 | 155.50 | -5.76% | 38,217,528 |
| 2026-03-03 | 170.00 | 171.00 | 164.00 | 165.00 | -2.37% | 28,383,607 |
| 2026-03-02 | 167.00 | 174.00 | 165.50 | 169.00 | -2.31% | 32,029,273 |
| 2026-02-26 | 185.00 | 185.50 | 173.00 | 173.00 | -9.90% | 95,783,903 |
| 2026-02-25 | 197.00 | 200.00 | 188.00 | 192.00 | -0.78% | 29,995,726 |
| 2026-02-24 | 186.50 | 194.00 | 183.50 | 193.50 | +4.88% | 37,479,179 |
| 2026-02-23 | 184.50 | 187.50 | 180.50 | 184.50 | +2.79% | 38,655,342 |
| 2026-02-11 | 175.50 | 181.00 | 174.00 | 179.50 | +1.13% | 32,868,691 |
| 2026-02-10 | 174.00 | 180.50 | 172.00 | 177.50 | +2.31% | 51,526,647 |
| 2026-02-09 | 169.00 | 174.00 | 167.00 | 173.50 | +5.47% | 25,837,769 |
| 2026-02-06 | 163.00 | 165.00 | 161.00 | 164.50 | -0.60% | 12,171,633 |
| 2026-02-05 | 170.00 | 172.00 | 165.00 | 165.50 | -4.61% | 20,538,210 |
| 2026-02-04 | 170.50 | 178.00 | 167.50 | 173.50 | +1.76% | 33,022,292 |
| 2026-02-03 | 163.50 | 171.50 | 162.00 | 170.50 | +6.23% | 22,491,112 |
| 2026-02-02 | 162.50 | 164.00 | 158.00 | 160.50 | -2.13% | 17,713,316 |
| 2026-01-30 | 165.50 | 166.50 | 161.50 | 164.00 | -1.80% | 16,478,082 |
| 2026-01-29 | 174.00 | 174.00 | 165.00 | 167.00 | -3.19% | 20,786,876 |
| 2026-01-28 | 170.50 | 174.50 | 167.50 | 172.50 | +1.77% | 28,013,525 |
| 2026-01-27 | 167.00 | 170.00 | 164.00 | 169.50 | +1.50% | 21,680,121 |
| 2026-01-26 | 171.50 | 174.00 | 165.50 | 167.00 | -2.91% | 29,036,760 |
| 2026-01-23 | 182.50 | 184.50 | 171.00 | 172.00 | -2.82% | 82,107,598 |
| 2026-01-22 | 166.00 | 177.00 | 166.00 | 177.00 | +9.94% | 53,710,891 |
| 2026-01-21 | 159.50 | 167.50 | 159.00 | 161.00 | -0.31% | 17,411,670 |
| 2026-01-20 | 161.00 | 163.00 | 159.50 | 161.50 | -0.92% | 11,256,796 |
| 2026-01-19 | 166.00 | 169.00 | 162.50 | 163.00 | -1.81% | 13,520,686 |
| 2026-01-16 | 166.00 | 172.00 | 165.50 | 166.00 | +0.61% | 22,274,298 |
| 2026-01-15 | 168.00 | 169.00 | 163.50 | 165.00 | -1.20% | 9,782,785 |
| 2026-01-14 | 163.50 | 168.50 | 162.50 | 167.00 | +2.14% | 14,439,968 |
| 2026-01-13 | 166.00 | 168.50 | 163.00 | 163.50 | -0.61% | 14,306,108 |
| 2026-01-12 | 162.00 | 165.50 | 162.00 | 164.50 | +2.81% | 10,997,231 |
| 2026-01-09 | 161.00 | 162.00 | 157.50 | 160.00 | -0.93% | 13,421,413 |
| 2026-01-08 | 163.50 | 164.50 | 160.00 | 161.50 | -1.22% | 12,029,039 |
| 2026-01-07 | 171.50 | 173.00 | 163.00 | 163.50 | -4.11% | 25,311,294 |
| 2026-01-06 | 170.00 | 171.00 | 166.50 | 170.50 | +0.59% | 19,064,057 |
| 2026-01-05 | 170.00 | 172.50 | 166.50 | 169.50 | +1.50% | 26,994,645 |
| 2026-01-02 | 164.50 | 171.50 | 164.50 | 167.00 | +2.14% | 24,372,608 |
| 2025-12-31 | 164.00 | 164.00 | 160.50 | 163.50 | +0.93% | 14,362,516 |
| 2025-12-30 | 164.00 | 165.50 | 161.00 | 162.00 | -1.82% | 14,460,622 |
| 2025-12-29 | 163.50 | 166.00 | 162.00 | 165.00 | +1.54% | 13,365,399 |
| 2025-12-26 | 165.50 | 165.50 | 160.50 | 162.50 | -1.81% | 16,435,677 |
| 2025-12-24 | 164.00 | 165.50 | 163.50 | 165.50 | +1.53% | 8,555,433 |
| 2025-12-23 | 169.00 | 169.00 | 163.00 | 163.00 | -3.55% | 14,631,866 |
| 2025-12-22 | 162.00 | 171.00 | 161.00 | 169.00 | +5.96% | 36,205,874 |
| 2025-12-19 | 157.00 | 161.00 | 156.00 | 159.50 | +2.90% | 17,663,901 |
| 2025-12-18 | 153.50 | 156.00 | 153.00 | 155.00 | +0.32% | 8,773,037 |
| 2025-12-17 | 152.50 | 156.00 | 152.00 | 154.50 | +1.98% | 9,767,512 |
| 2025-12-16 | 151.00 | 152.50 | 150.50 | 151.50 | +0.00% | 11,099,203 |
| 2025-12-15 | 148.50 | 153.00 | 148.00 | 151.50 | -1.30% | 7,385,593 |
| 2025-12-12 | 154.50 | 155.50 | 152.50 | 153.50 | +0.00% | 9,040,376 |
| 2025-12-11 | 159.00 | 161.00 | 153.50 | 153.50 | -3.76% | 14,835,634 |
| 2025-12-10 | 160.50 | 161.00 | 158.00 | 159.50 | +0.31% | 7,969,675 |
| 2025-12-09 | 160.00 | 161.50 | 159.00 | 159.00 | -0.93% | 6,230,630 |
| 2025-12-08 | 160.00 | 161.00 | 158.00 | 160.50 | +0.31% | 8,682,595 |
| 2025-12-05 | 162.50 | 164.50 | 159.00 | 160.00 | -1.23% | 9,741,264 |
| 2025-12-04 | 161.00 | 163.50 | 160.00 | 162.00 | +1.25% | 10,196,945 |
| 2025-12-03 | 160.50 | 161.50 | 159.00 | 160.00 | +0.00% | 8,197,945 |
| 2025-12-02 | 160.00 | 162.00 | 159.50 | 160.00 | +0.63% | 9,629,288 |
| 2025-12-01 | 158.50 | 162.00 | 156.00 | 159.00 | +0.00% | 11,191,394 |
| 2025-11-28 | 160.50 | 160.50 | 156.50 | 159.00 | +0.63% | 8,944,036 |
| 2025-11-27 | 159.50 | 160.00 | 158.00 | 158.00 | -0.32% | 9,069,460 |
| 2025-11-26 | 157.00 | 161.50 | 156.00 | 158.50 | +2.59% | 19,735,455 |
| 2025-11-25 | 158.00 | 158.50 | 154.00 | 154.50 | -0.32% | 22,791,616 |
| 2025-11-24 | 157.00 | 157.50 | 152.50 | 155.00 | +0.98% | 34,219,152 |
| 2025-11-21 | 154.50 | 155.50 | 150.50 | 153.50 | -4.06% | 25,277,047 |
| 2025-11-20 | 158.00 | 160.50 | 156.50 | 160.00 | +4.23% | 29,651,990 |
| 2025-11-19 | 154.50 | 156.50 | 150.00 | 153.50 | -0.65% | 32,719,001 |
| 2025-11-18 | 160.00 | 160.00 | 152.50 | 154.50 | -4.92% | 48,838,928 |
| 2025-11-17 | 163.00 | 165.00 | 161.50 | 162.50 | +0.00% | 17,741,154 |
| 2025-11-14 | 160.50 | 164.00 | 159.50 | 162.50 | -1.22% | 20,541,423 |
| 2025-11-13 | 167.00 | 168.00 | 164.00 | 164.50 | -1.20% | 17,911,389 |
| 2025-11-12 | 168.00 | 169.00 | 166.50 | 166.50 | -0.60% | 10,358,275 |
| 2025-11-11 | 171.00 | 175.00 | 167.50 | 167.50 | -0.89% | 16,082,731 |
| 2025-11-10 | 168.50 | 170.50 | 167.50 | 169.00 | +1.50% | 12,340,577 |
| 2025-11-07 | 168.00 | 169.00 | 165.50 | 166.50 | -1.48% | 11,882,176 |
| 2025-11-06 | 171.00 | 172.00 | 168.00 | 169.00 | +0.00% | 16,225,593 |
| 2025-11-05 | 165.00 | 169.50 | 164.00 | 169.00 | -0.59% | 20,054,931 |
| 2025-11-04 | 180.50 | 181.50 | 170.00 | 170.00 | -5.56% | 33,403,097 |
| 2025-11-03 | 180.00 | 181.50 | 177.00 | 180.00 | +0.28% | 28,701,592 |
| 2025-10-31 | 179.00 | 181.50 | 173.50 | 179.50 | -0.83% | 44,791,887 |
| 2025-10-30 | 185.00 | 186.00 | 175.50 | 181.00 | -7.18% | 104,384,281 |
| 2025-10-29 | 189.00 | 197.00 | 188.00 | 195.00 | +3.45% | 56,735,951 |
| 2025-10-28 | 181.00 | 194.00 | 180.00 | 188.50 | +3.57% | 67,785,645 |
| 2025-10-27 | 177.50 | 185.00 | 176.50 | 182.00 | +6.74% | 62,430,729 |
| 2025-10-23 | 165.00 | 173.50 | 164.50 | 170.50 | +1.79% | 25,875,388 |
| 2025-10-22 | 164.50 | 169.00 | 164.00 | 167.50 | +1.21% | 15,062,055 |
| 2025-10-21 | 166.00 | 169.50 | 164.00 | 165.50 | +0.61% | 23,528,530 |
| 2025-10-20 | 166.00 | 167.50 | 161.00 | 164.50 | -0.60% | 24,721,163 |
| 2025-10-17 | 167.00 | 169.00 | 164.00 | 165.50 | -2.07% | 24,806,896 |
| 2025-10-16 | 170.00 | 172.50 | 165.50 | 169.00 | +4.64% | 53,003,648 |
| 2025-10-15 | 160.50 | 163.50 | 158.50 | 161.50 | +0.94% | 34,685,465 |
| 2025-10-14 | 170.50 | 171.50 | 160.00 | 160.00 | -4.76% | 28,670,138 |
| 2025-10-13 | 162.00 | 170.00 | 161.00 | 168.00 | -1.75% | 24,299,007 |
| 2025-10-09 | 174.50 | 176.00 | 169.00 | 171.00 | -0.58% | 24,899,149 |
| 2025-10-08 | 170.50 | 174.00 | 168.00 | 172.00 | -0.58% | 21,047,359 |
| 2025-10-07 | 174.00 | 178.00 | 170.00 | 173.00 | +0.58% | 39,586,032 |
| 2025-10-03 | 171.00 | 174.00 | 168.00 | 172.00 | +0.88% | 22,540,245 |
| 2025-10-02 | 172.00 | 174.50 | 170.50 | 170.50 | +0.59% | 25,507,106 |
| 2025-10-01 | 173.00 | 174.00 | 169.00 | 169.50 | -1.74% | 24,345,639 |
| 2025-09-30 | 168.50 | 176.00 | 168.00 | 172.50 | +5.50% | 41,007,223 |
| 2025-09-29 | 163.50 | 163.50 | 163.50 | 163.50 | +0.00% | 0 |
| 2025-09-26 | 168.50 | 170.50 | 161.00 | 163.50 | -4.94% | 32,040,129 |
| 2025-09-25 | 175.00 | 175.50 | 170.50 | 172.00 | -1.71% | 27,065,585 |
| 2025-09-24 | 184.00 | 186.50 | 174.00 | 175.00 | -4.37% | 47,516,715 |
| 2025-09-23 | 185.00 | 189.50 | 179.00 | 183.00 | -1.35% | 67,494,565 |
| 2025-09-22 | 168.50 | 185.50 | 167.00 | 185.50 | +9.76% | 66,101,140 |
| 2025-09-19 | 165.00 | 170.50 | 163.50 | 169.00 | +2.74% | 49,743,388 |
| 2025-09-18 | 159.50 | 168.00 | 159.50 | 164.50 | +3.13% | 42,535,309 |
| 2025-09-17 | 165.50 | 166.50 | 159.00 | 159.50 | -4.49% | 35,254,307 |
| 2025-09-16 | 161.00 | 167.00 | 160.00 | 167.00 | +3.73% | 41,174,969 |
| 2025-09-15 | 168.00 | 168.00 | 158.50 | 161.00 | -1.23% | 48,699,777 |
| 2025-09-12 | 169.00 | 173.00 | 160.50 | 163.00 | -1.51% | 87,130,032 |
| 2025-09-11 | 161.00 | 169.50 | 156.50 | 165.50 | +7.12% | 156,826,000 |
| 2025-09-10 | 150.00 | 154.50 | 149.50 | 154.50 | +9.96% | 20,427,264 |
| 2025-09-09 | 135.50 | 144.50 | 134.00 | 140.50 | +4.85% | 58,577,980 |
| 2025-09-08 | 133.50 | 135.00 | 130.50 | 134.00 | +2.68% | 21,722,134 |
| 2025-09-05 | 128.00 | 131.50 | 127.00 | 130.50 | +3.98% | 21,354,895 |
| 2025-09-04 | 126.00 | 128.00 | 125.00 | 125.50 | +0.40% | 12,005,702 |
| 2025-09-03 | 125.50 | 127.00 | 124.50 | 125.00 | +0.00% | 4,762,873 |
| 2025-09-02 | 127.00 | 128.50 | 122.50 | 125.00 | -0.79% | 12,057,775 |
| 2025-09-01 | 129.50 | 130.50 | 124.00 | 126.00 | -3.08% | 13,720,231 |
| 2025-08-29 | 131.00 | 135.00 | 130.00 | 130.00 | +0.00% | 22,992,122 |
| 2025-08-28 | 131.00 | 132.50 | 129.00 | 130.00 | -0.76% | 10,570,471 |
| 2025-08-27 | 125.00 | 133.00 | 124.00 | 131.00 | +4.80% | 28,566,742 |
| 2025-08-26 | 125.00 | 127.00 | 123.00 | 125.00 | +0.00% | 8,779,425 |
| 2025-08-25 | 127.00 | 127.50 | 124.50 | 125.00 | +0.81% | 10,205,725 |
| 2025-08-22 | 125.00 | 127.00 | 124.00 | 124.00 | -0.80% | 13,775,538 |
| 2025-08-21 | 124.50 | 127.50 | 123.50 | 125.00 | +1.63% | 17,533,331 |
| 2025-08-20 | 126.00 | 126.50 | 122.00 | 123.00 | -3.53% | 17,957,205 |
| 2025-08-19 | 132.50 | 133.00 | 127.00 | 127.50 | -4.85% | 32,186,276 |
| 2025-08-18 | 134.50 | 137.50 | 132.50 | 134.00 | +0.00% | 21,385,306 |
| 2025-08-15 | 132.50 | 136.00 | 130.50 | 134.00 | +1.13% | 23,677,280 |
| 2025-08-14 | 137.50 | 138.00 | 130.50 | 132.50 | -3.28% | 31,853,949 |
| 2025-08-13 | 140.00 | 141.00 | 135.50 | 137.00 | -0.36% | 35,173,947 |
| 2025-08-12 | 142.00 | 142.50 | 137.00 | 137.50 | -2.14% | 26,749,264 |
| 2025-08-11 | 137.50 | 141.50 | 134.50 | 140.50 | +2.55% | 39,656,394 |
| 2025-08-08 | 138.50 | 141.50 | 136.50 | 137.00 | -0.36% | 37,866,517 |
| 2025-08-07 | 135.00 | 142.50 | 133.00 | 137.50 | +3.38% | 69,444,421 |
| 2025-08-06 | 136.00 | 141.00 | 132.50 | 133.00 | -0.37% | 127,567,616 |
| 2025-08-05 | 125.00 | 133.50 | 122.50 | 133.50 | +9.88% | 59,968,014 |
| 2025-08-04 | 119.50 | 122.00 | 119.00 | 121.50 | +2.10% | 13,986,531 |
| 2025-08-01 | 119.00 | 119.00 | 119.00 | 119.00 | +0.00% | 0 |
| 2025-07-31 | 121.50 | 121.50 | 115.00 | 119.00 | -5.56% | 37,747,467 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+15.87%). Worst month: Mar (-9.65%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Lite-On Technology Corp's (2301.TW) latest close?
247.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2301.TW's 52-week high and low?
268.50 high and 122.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Lite-On Technology Corp's strongest and weakest month historically?
Historically, 2301.TW's strongest calendar month has been May (average +15.87%) and its weakest Mar (average -9.65%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.