LightPath Technologies Inc（LPTH）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	8.06	8.15	7.60	7.66	-6.59%	3,558,500
2026-10-15	7.67	8.24	7.43	8.20	+3.40%	3,469,600
2026-10-14	8.60	8.65	7.83	7.93	-11.00%	4,429,300
2026-10-13	8.62	9.03	8.55	8.91	+0.91%	3,432,800
2026-10-12	9.56	9.57	8.83	8.83	-9.16%	3,153,800
2026-10-09	9.90	9.98	9.62	9.72	-0.21%	2,090,700
2026-10-08	10.18	10.33	9.54	9.74	-6.35%	3,641,400
2026-10-07	10.57	10.64	10.30	10.40	-4.32%	2,156,100
2026-10-06	10.97	11.31	10.77	10.87	+0.56%	2,285,300
2026-10-05	11.16	11.20	10.65	10.81	-2.08%	2,252,000
2026-10-02	11.12	11.16	10.64	11.04	+1.75%	2,420,400
2026-10-01	10.37	11.00	10.11	10.85	+5.24%	2,940,500
2026-09-30	10.14	10.55	10.00	10.31	+2.89%	2,376,600
2026-09-29	10.08	10.18	9.88	10.02	+1.93%	1,720,900
2026-09-28	10.09	10.20	9.78	9.83	-1.50%	2,115,000
2026-09-25	10.06	10.29	9.92	9.98	-0.80%	1,499,700
2026-09-24	9.63	10.14	9.55	10.06	+2.55%	2,287,000
2026-09-23	10.10	10.14	9.76	9.81	-3.35%	2,071,900
2026-09-22	10.11	10.26	9.70	10.15	-0.49%	2,565,200
2026-09-21	10.16	10.38	10.02	10.20	+3.03%	2,851,700
2026-09-18	10.18	10.30	9.63	9.90	-2.08%	4,288,100
2026-09-17	9.94	10.28	9.85	10.11	+7.67%	4,577,600
2026-09-16	9.40	9.41	8.99	9.39	+1.08%	2,484,200
2026-09-15	9.14	9.49	8.77	9.29	+1.98%	3,091,300
2026-09-14	8.85	9.35	8.70	9.11	-0.98%	3,266,700
2026-09-11	9.37	9.93	9.04	9.20	-4.96%	4,864,800
2026-09-10	9.79	10.22	9.57	9.68	-4.54%	3,548,800
2026-09-09	10.55	10.96	10.06	10.14	-5.67%	2,699,200
2026-09-08	10.07	10.82	9.99	10.75	+11.17%	4,267,700
2026-09-04	9.86	10.00	9.57	9.67	+0.31%	2,477,800
2026-09-03	9.67	9.78	9.34	9.64	+1.05%	2,482,400
2026-09-02	9.51	9.81	8.96	9.54	+0.74%	6,537,500
2026-09-01	9.75	9.92	9.46	9.47	-5.86%	4,698,100
2026-08-31	11.10	11.11	10.04	10.06	-10.42%	5,415,500
2026-08-28	12.65	12.65	10.93	11.23	-18.56%	8,824,600
2026-08-27	13.45	14.05	13.38	13.79	+4.63%	1,405,600
2026-08-26	13.79	14.09	13.08	13.18	-4.42%	1,497,000
2026-08-25	13.77	14.45	13.53	13.79	+4.23%	2,691,208
2026-08-24	13.92	14.00	13.03	13.23	-8.25%	2,614,482
2026-08-21	13.10	14.48	12.96	14.42	+10.75%	2,693,400
2026-08-20	13.09	13.23	12.52	13.02	-1.66%	2,142,200
2026-08-19	14.30	14.32	12.88	13.24	-6.89%	2,694,900
2026-08-18	14.01	14.96	13.83	14.22	-3.92%	3,438,600
2026-08-17	14.94	15.48	14.19	14.80	-2.44%	3,097,200
2026-08-14	14.50	15.61	14.00	15.17	+15.63%	6,172,200
2026-08-13	13.54	13.89	13.08	13.12	-4.44%	1,956,400
2026-08-12	13.75	14.18	13.50	13.73	+4.89%	3,365,700
2026-08-11	12.63	13.14	12.40	13.09	+4.14%	2,108,700
2026-08-10	13.13	13.41	12.56	12.57	-3.75%	2,077,700
2026-08-07	12.45	13.14	11.96	13.06	+8.74%	2,323,600
2026-08-06	11.67	12.77	11.55	12.01	+0.17%	1,498,000
2026-08-05	12.25	12.60	11.98	11.99	-4.00%	1,481,400
2026-08-04	12.16	12.70	11.86	12.49	+11.72%	2,387,600
2026-08-03	10.32	11.30	9.93	11.18	+7.81%	1,859,800
2026-07-31	10.58	10.65	10.05	10.37	+0.39%	1,727,600
2026-07-30	9.94	10.45	9.76	10.33	+10.01%	2,255,800
2026-07-29	10.32	10.34	9.28	9.39	-9.45%	4,107,900
2026-07-28	10.70	10.70	9.65	10.37	-5.04%	3,975,500
2026-07-27	11.06	11.30	10.39	10.92	+0.83%	1,766,000
2026-07-24	12.25	12.25	10.76	10.83	-12.45%	3,112,800
2026-07-23	11.98	12.93	11.90	12.37	+1.98%	2,436,800
2026-07-22	12.47	13.07	12.09	12.13	-4.19%	3,413,900
2026-07-21	10.90	12.84	10.90	12.66	+22.20%	4,532,200
2026-07-20	10.72	10.85	10.11	10.36	-0.96%	2,310,800
2026-07-17	10.17	10.92	9.90	10.46	-0.66%	2,081,000
2026-07-16	10.82	10.92	10.40	10.53	-7.79%	3,150,000
2026-07-15	12.14	12.48	10.81	11.42	-0.87%	2,883,200
2026-07-14	11.39	11.78	11.17	11.52	+4.44%	1,849,300
2026-07-13	11.40	11.65	10.77	11.03	-6.05%	3,028,600
2026-07-10	12.50	12.56	11.41	11.74	-6.38%	2,781,400
2026-07-09	13.10	13.10	12.47	12.54	-1.03%	2,267,300
2026-07-08	12.47	12.93	11.94	12.67	-0.24%	3,358,700
2026-07-07	13.73	13.85	12.39	12.70	-9.93%	3,051,700
2026-07-06	14.64	15.12	14.01	14.10	-3.16%	1,603,300
2026-07-02	15.74	16.88	14.26	14.56	-8.37%	3,086,300
2026-07-01	15.85	16.70	15.33	15.89	-2.81%	2,729,100
2026-06-30	14.46	16.44	14.27	16.35	+12.22%	3,996,700
2026-06-29	13.41	14.73	13.14	14.57	+10.97%	2,539,300
2026-06-26	13.10	13.62	12.76	13.13	-3.67%	9,863,800
2026-06-25	13.33	13.70	12.54	13.63	+4.85%	2,597,500
2026-06-24	13.62	13.62	12.64	13.00	-4.55%	3,594,100
2026-06-23	13.99	14.47	13.57	13.62	-8.04%	2,415,700
2026-06-22	15.38	15.50	13.91	14.81	-2.24%	3,252,300
2026-06-18	14.72	15.32	14.15	15.15	+3.77%	4,498,100
2026-06-17	14.56	15.34	14.40	14.60	+1.88%	2,387,000
2026-06-16	14.89	15.19	14.00	14.33	-4.40%	2,606,400
2026-06-15	15.26	15.39	14.19	14.99	+5.12%	3,209,600
2026-06-12	15.28	15.83	13.93	14.26	-8.82%	4,432,900
2026-06-11	14.57	15.68	14.31	15.64	+9.52%	4,983,100
2026-06-10	14.03	15.14	14.02	14.28	+1.49%	2,303,900
2026-06-09	15.27	15.59	13.11	14.07	-6.45%	3,944,300
2026-06-08	15.63	15.65	14.56	15.04	+0.74%	3,069,900
2026-06-05	16.65	16.91	14.79	14.93	-15.27%	4,736,600
2026-06-04	14.88	18.80	14.70	17.62	+12.80%	5,360,300
2026-06-03	16.62	16.65	15.06	15.62	-2.86%	4,198,800
2026-06-02	15.00	16.20	14.67	16.08	-2.90%	6,385,200
2026-06-01	16.43	17.14	15.48	16.56	-2.47%	3,225,200
2026-05-29	17.91	17.91	16.13	16.98	-6.45%	4,803,100
2026-05-28	17.48	18.94	17.28	18.15	+3.07%	5,246,000
2026-05-27	16.37	18.26	15.60	17.61	+8.44%	4,420,800
2026-05-26	18.01	18.04	16.18	16.24	-4.19%	5,608,200
2026-05-22	14.76	17.43	14.76	16.95	+18.70%	7,850,100
2026-05-21	13.67	14.65	13.33	14.28	+4.62%	3,783,700
2026-05-20	14.32	14.35	12.93	13.65	-1.66%	3,809,600
2026-05-19	12.40	14.10	11.52	13.88	+11.58%	6,181,900
2026-05-18	11.67	12.55	10.70	12.44	+7.99%	7,818,200
2026-05-15	11.48	11.78	11.14	11.52	-5.19%	1,908,400
2026-05-14	12.15	12.42	11.63	12.15	+0.25%	3,114,700
2026-05-13	12.40	12.45	11.74	12.12	-0.74%	1,947,600
2026-05-12	12.29	12.85	11.33	12.21	-4.76%	2,727,800
2026-05-11	11.51	13.07	11.33	12.82	+11.38%	4,619,500
2026-05-08	12.23	12.23	10.77	11.51	-4.32%	5,775,900
2026-05-07	12.66	12.75	11.63	12.03	-6.53%	3,032,600
2026-05-06	12.29	12.89	11.99	12.87	+6.36%	2,344,000
2026-05-05	12.67	12.71	11.91	12.10	-1.87%	1,929,700
2026-05-04	13.70	13.95	12.21	12.33	-10.00%	3,198,500
2026-05-01	12.95	14.08	12.60	13.70	+6.95%	2,741,000
2026-04-30	12.48	12.85	12.20	12.81	+5.09%	1,899,200
2026-04-29	12.71	12.74	11.78	12.19	-4.02%	2,904,300
2026-04-28	13.21	14.27	12.34	12.70	-9.22%	4,627,200
2026-04-27	16.01	16.05	12.33	13.99	-13.05%	9,057,800
2026-04-24	14.88	16.53	14.42	16.09	+10.05%	6,390,000
2026-04-23	14.44	14.81	13.74	14.62	-0.20%	1,549,500
2026-04-22	14.53	15.45	14.10	14.65	+3.24%	2,144,200
2026-04-21	14.57	15.04	13.96	14.19	-0.77%	1,782,900
2026-04-20	14.02	15.09	14.00	14.30	+0.99%	1,998,100
2026-04-17	15.30	15.72	13.85	14.16	-5.09%	3,579,600
2026-04-16	14.00	15.07	13.61	14.92	+6.42%	3,178,500
2026-04-15	14.29	14.35	13.50	14.02	-1.89%	1,645,400
2026-04-14	14.78	15.16	13.87	14.29	-0.83%	2,353,600
2026-04-13	12.59	14.69	12.27	14.41	+12.31%	4,256,200
2026-04-10	12.48	13.52	12.48	12.83	+5.51%	3,107,100
2026-04-09	11.50	12.36	11.44	12.16	+5.01%	1,685,400
2026-04-08	11.81	11.92	11.10	11.58	+5.66%	1,785,600
2026-04-07	11.40	11.40	10.67	10.96	-4.61%	1,450,400
2026-04-06	11.24	11.68	10.73	11.49	+4.64%	1,750,200
2026-04-02	9.71	11.24	9.64	10.98	+7.44%	1,664,300
2026-04-01	10.30	10.91	10.19	10.22	+1.89%	1,684,400
2026-03-31	9.60	10.06	9.40	10.03	+7.73%	2,022,200
2026-03-30	9.81	10.00	9.12	9.31	-1.90%	1,721,100
2026-03-27	10.78	10.91	9.25	9.49	-13.65%	2,917,100
2026-03-26	11.56	11.93	10.89	10.99	-8.03%	1,357,700
2026-03-25	12.07	12.81	11.55	11.95	+0.67%	3,397,900
2026-03-24	11.30	12.30	11.21	11.87	+3.76%	2,021,900
2026-03-23	10.66	11.56	10.45	11.44	+8.64%	1,813,700
2026-03-20	11.32	11.38	10.31	10.53	-8.36%	2,249,300
2026-03-19	11.40	11.56	10.67	11.49	-1.54%	1,510,000
2026-03-18	11.79	12.05	11.52	11.67	-2.67%	1,460,300
2026-03-17	10.98	12.06	10.98	11.99	+9.00%	2,460,700
2026-03-16	10.70	11.09	10.59	11.00	+4.66%	1,047,300
2026-03-13	11.06	11.32	10.36	10.51	-4.19%	1,242,600
2026-03-12	10.90	11.23	10.30	10.97	+0.73%	1,543,800
2026-03-11	11.08	11.15	10.57	10.89	-1.63%	1,157,300
2026-03-10	11.19	11.60	10.98	11.07	-0.18%	1,150,900
2026-03-09	10.74	11.12	10.35	11.09	+0.18%	1,740,300
2026-03-06	10.89	11.97	10.80	11.07	-2.29%	1,764,800
2026-03-05	11.64	11.81	10.93	11.33	-3.98%	1,406,400
2026-03-04	12.16	12.35	11.60	11.80	-1.50%	1,879,300
2026-03-03	11.62	12.46	11.46	11.98	-0.25%	3,371,300
2026-03-02	10.41	12.23	10.40	12.01	+15.15%	4,305,300
2026-02-27	10.78	10.87	10.03	10.43	-6.37%	1,920,500
2026-02-26	11.61	11.61	10.53	11.14	-5.35%	2,657,500
2026-02-25	12.09	12.64	11.58	11.77	-1.83%	3,668,100
2026-02-24	11.36	12.08	11.11	11.99	+7.05%	2,932,100
2026-02-23	11.90	12.10	10.71	11.20	-6.67%	2,629,200
2026-02-20	13.02	13.50	11.85	12.00	-11.76%	3,848,100
2026-02-19	11.35	13.76	11.33	13.60	+21.00%	4,100,100
2026-02-18	11.25	11.71	10.98	11.24	+0.54%	1,520,400
2026-02-17	11.50	11.50	10.40	11.18	-2.95%	2,102,600
2026-02-13	12.28	12.33	11.33	11.52	-7.69%	2,620,100
2026-02-12	10.79	12.50	10.50	12.48	+21.52%	7,335,200
2026-02-11	11.20	11.33	9.80	10.27	-6.72%	2,412,500
2026-02-10	11.26	11.48	10.50	11.01	-2.82%	1,868,100
2026-02-09	10.59	11.57	10.54	11.33	+7.29%	2,863,700
2026-02-06	9.45	10.96	9.35	10.56	+16.56%	2,709,500
2026-02-05	9.01	9.80	8.72	9.06	-3.62%	2,917,000
2026-02-04	10.96	10.96	8.95	9.40	-13.68%	3,896,800
2026-02-03	10.89	11.03	10.01	10.89	+3.71%	2,315,600
2026-02-02	10.28	11.24	10.25	10.50	+0.77%	2,221,900
2026-01-30	11.30	11.52	10.31	10.42	-9.31%	2,968,500
2026-01-29	11.61	11.74	10.68	11.49	+1.86%	2,281,700
2026-01-28	11.39	12.19	11.10	11.28	+0.27%	2,543,300
2026-01-27	10.13	11.33	9.85	11.25	+9.97%	4,183,400
2026-01-26	12.16	12.22	10.08	10.23	-17.77%	6,166,500
2026-01-23	14.39	14.41	12.42	12.44	-13.19%	4,549,300
2026-01-22	13.89	14.68	13.37	14.33	+5.06%	2,732,400
2026-01-21	14.99	15.24	12.52	13.64	-2.57%	5,034,600
2026-01-20	12.00	14.56	11.81	14.00	+11.38%	4,823,800
2026-01-16	13.25	13.69	12.45	12.57	-4.56%	3,627,200
2026-01-15	14.05	15.04	13.15	13.17	-0.45%	7,344,900
2026-01-14	11.62	13.40	11.03	13.23	+13.46%	5,891,600
2026-01-13	12.12	12.30	11.59	11.66	-2.75%	1,758,200
2026-01-12	12.29	12.46	11.42	11.99	-2.84%	1,927,400
2026-01-09	12.72	12.75	12.10	12.34	-2.30%	2,030,100
2026-01-08	12.09	12.73	11.75	12.63	+3.52%	2,421,100
2026-01-07	11.51	12.49	11.29	12.20	+5.90%	2,724,000
2026-01-06	11.63	11.69	11.07	11.52	-1.45%	1,893,600
2026-01-05	12.02	12.10	10.90	11.69	-0.26%	2,816,400
2026-01-02	11.13	11.78	10.50	11.72	+8.52%	2,455,500
2025-12-31	10.58	11.32	10.50	10.80	+2.27%	3,413,000
2025-12-30	10.29	10.78	10.00	10.56	+2.62%	3,451,100
2025-12-29	8.85	10.55	8.66	10.29	+14.08%	4,359,400
2025-12-26	9.03	9.41	8.82	9.02	-0.11%	2,047,800
2025-12-24	8.71	9.23	8.51	9.03	+3.67%	1,116,000
2025-12-23	8.40	9.02	8.35	8.71	+2.11%	1,480,800
2025-12-22	7.78	8.70	7.64	8.53	+11.65%	1,347,000
2025-12-19	7.18	7.78	7.17	7.64	+6.41%	1,287,200
2025-12-18	7.12	7.58	6.92	7.18	+4.36%	819,900
2025-12-17	7.39	7.49	6.87	6.88	-6.14%	951,400
2025-12-16	7.43	7.70	7.07	7.33	-2.14%	1,370,000
2025-12-15	8.26	8.27	7.43	7.49	-7.53%	2,371,600
2025-12-12	8.86	9.20	8.10	8.10	-11.18%	4,254,000
2025-12-11	8.78	9.34	8.46	9.12	+3.40%	1,730,600
2025-12-10	8.81	8.97	8.29	8.82	+0.23%	789,900
2025-12-09	8.67	8.98	8.48	8.80	+0.69%	745,800
2025-12-08	8.82	9.17	8.60	8.74	-0.68%	970,500
2025-12-05	9.00	9.07	8.65	8.80	-2.44%	752,100
2025-12-04	8.35	9.13	8.27	9.02	+8.02%	1,578,000
2025-12-03	7.85	8.44	7.66	8.35	+5.43%	902,500
2025-12-02	7.24	8.12	7.19	7.92	+10.46%	1,580,100
2025-12-01	7.14	7.29	7.00	7.17	-2.45%	737,500
2025-11-28	6.99	7.39	6.97	7.35	+6.21%	418,400
2025-11-26	6.93	7.06	6.80	6.92	+0.14%	467,700
2025-11-25	6.72	6.96	6.51	6.91	+1.77%	673,300
2025-11-24	6.26	6.82	6.23	6.79	+9.34%	1,154,600
2025-11-21	6.24	6.30	5.83	6.21	+0.49%	1,139,600
2025-11-20	7.00	7.23	6.14	6.18	-8.04%	1,179,500
2025-11-19	6.88	7.34	6.61	6.72	-1.61%	803,400
2025-11-18	6.69	7.01	6.52	6.83	+0.44%	1,261,700
2025-11-17	6.67	7.31	6.60	6.80	+1.49%	1,131,700
2025-11-14	6.38	6.94	6.14	6.70	+0.60%	1,514,600
2025-11-13	7.28	7.48	6.51	6.66	-9.63%	2,076,300
2025-11-12	8.30	9.00	6.91	7.37	-8.33%	4,291,600
2025-11-11	7.90	8.09	7.52	8.04	+3.34%	1,825,300
2025-11-10	8.04	8.30	7.69	7.78	+0.91%	1,429,100
2025-11-07	7.32	7.80	6.81	7.71	+1.18%	1,143,100
2025-11-06	7.78	7.82	7.43	7.62	-2.68%	927,600
2025-11-05	7.60	7.88	7.50	7.83	+3.98%	728,000
2025-11-04	7.74	8.44	7.41	7.53	-7.72%	1,416,200
2025-11-03	8.35	8.38	7.61	8.16	-5.99%	1,472,700
2025-10-31	8.67	9.04	8.36	8.68	+4.83%	1,865,100
2025-10-30	8.13	8.37	7.84	8.28	+0.98%	1,165,800
2025-10-29	8.26	8.45	7.96	8.20	-2.84%	1,435,800
2025-10-28	8.60	9.19	8.27	8.44	+0.00%	2,329,500
2025-10-27	8.60	8.75	8.22	8.44	-0.12%	1,459,200
2025-10-24	8.13	8.57	8.07	8.45	+5.89%	1,433,000
2025-10-23	7.50	8.04	7.36	7.98	+8.57%	1,449,800
2025-10-22	8.19	8.45	7.01	7.35	-11.45%	2,810,400
2025-10-21	8.64	8.92	8.15	8.30	-4.93%	1,881,600
2025-10-20	8.00	8.73	7.91	8.73	+17.34%	2,532,900

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：12月（+50.63%）。最弱月份：7月（-17.87%）。基於2年每日數據（2025–2026）。

1月-15.97%
2月-14.71%
3月-11.06%
4月+22.93%
5月+21.80%
6月+0.53%
7月-17.87%
8月+35.36%
9月+35.19%
10月+13.02%
11月-9.93%
12月+50.63%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

LightPath Technologies Inc（LPTH）最新收盤價是多少？

2026-10-16 收於 7.66，來自Closelook數據湖的每日價格紀錄。

LPTH 的52週最高價和最低價是多少？

過去52週最高 18.94、最低 5.83（截至 2026-10-16）。

LightPath Technologies Inc 歷史上最強和最弱的月份是哪個？

歷史上，LPTH 最強的日曆月份是12月（平均 +50.63%），最弱的是7月（平均 -17.87%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。