Taiwan - Delayed Quote
TWD
Lite-On Technology Corporation (2301.TW)
240.50
-11.50
(-4.56%)
At close: October 30 at 1:30:13 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
244.00
244.00
228.00
240.50
240.50
23,196,659
Oct 29, 2026
261.50
261.50
250.00
252.00
252.00
10,057,030
Oct 28, 2026
258.00
261.50
256.00
261.50
261.50
12,519,614
Oct 27, 2026
262.50
263.00
248.00
252.50
252.50
15,916,336
Oct 23, 2026
255.50
255.50
255.50
255.50
255.50
-
Oct 22, 2026
263.50
266.50
254.50
255.50
255.50
7,021,752
Oct 21, 2026
268.00
269.00
260.50
263.50
263.50
9,428,073
Oct 20, 2026
261.00
267.50
260.00
262.00
262.00
6,183,199
Oct 19, 2026
254.00
268.00
254.00
264.00
264.00
14,949,473
Oct 16, 2026
269.00
272.00
263.00
264.50
264.50
17,769,471
Oct 15, 2026
273.00
274.50
266.50
268.00
268.00
21,210,013
Oct 14, 2026
280.00
284.00
278.50
283.00
283.00
8,332,885
Oct 13, 2026
282.50
285.50
275.00
276.00
276.00
16,601,239
Oct 12, 2026
287.50
289.00
282.00
288.00
288.00
26,583,111
Oct 8, 2026
299.00
301.00
292.00
297.50
297.50
13,281,874
Oct 7, 2026
299.00
304.50
295.00
300.00
300.00
16,008,694
Oct 6, 2026
298.00
303.00
292.50
299.00
299.00
16,803,916
Oct 5, 2026
286.00
301.50
285.50
298.00
298.00
29,017,048
Oct 2, 2026
283.50
285.00
280.50
281.50
281.50
6,798,724
Oct 1, 2026
278.00
285.00
278.00
284.50
284.50
9,156,988
Sep 30, 2026
285.00
285.00
279.50
279.50
279.50
12,292,486
Sep 29, 2026
282.50
288.50
279.00
281.00
281.00
13,250,587
Sep 24, 2026
280.00
288.00
278.00
287.00
287.00
9,161,526
Sep 23, 2026
286.00
287.00
282.00
283.50
283.50
10,233,623
Sep 22, 2026
299.50
299.50
283.00
284.50
284.50
19,732,795
Sep 21, 2026
289.00
294.00
281.50
288.50
288.50
15,984,895
Sep 18, 2026
284.00
288.50
280.50
282.00
282.00
23,894,520
Sep 17, 2026
282.00
282.50
277.00
278.00
278.00
9,835,418
Sep 16, 2026
273.00
279.00
271.00
277.00
277.00
13,315,543
Sep 15, 2026
281.00
286.00
273.00
274.00
274.00
17,580,645
Sep 14, 2026
273.50
281.50
272.00
277.50
277.50
12,116,542
Sep 11, 2026
283.00
283.00
272.00
277.00
277.00
20,732,683
Sep 10, 2026
295.00
298.00
285.00
291.00
291.00
19,415,614
Sep 9, 2026
293.00
298.50
291.00
292.50
292.50
13,414,085
Sep 8, 2026
300.00
301.50
289.00
291.00
291.00
18,246,669
Sep 7, 2026
314.00
314.00
297.00
299.00
299.00
24,191,651
Sep 4, 2026
308.00
316.00
302.00
308.00
308.00
27,190,498
Sep 3, 2026
321.50
325.50
296.50
299.00
299.00
37,447,262
Sep 2, 2026
297.00
328.00
296.50
315.00
315.00
45,984,114
Sep 1, 2026
305.50
307.00
299.00
300.50
300.50
17,591,961
Aug 31, 2026
311.00
314.50
304.00
305.00
305.00
25,669,072
Aug 28, 2026
305.00
322.00
299.00
317.50
317.50
48,721,113
Aug 27, 2026
308.50
309.00
300.00
301.00
301.00
25,289,207
Aug 26, 2026
295.00
312.50
291.00
307.00
307.00
50,568,748
Aug 25, 2026
286.00
296.00
277.50
296.00
296.00
73,325,975
Aug 24, 2026
263.50
287.00
263.50
287.00
287.00
43,173,624
Aug 21, 2026
266.00
269.50
251.00
261.00
261.00
25,524,303
Aug 20, 2026
277.50
281.00
265.50
267.00
267.00
25,348,606
Aug 19, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
268.00
282.00
265.00
273.50
273.50
34,646,732
Aug 18, 2026
266.00
279.50
265.00
273.50
271.00
40,052,542
Aug 17, 2026
277.00
286.50
263.50
263.50
261.09
22,686,669
Aug 14, 2026
274.50
278.00
261.00
267.00
264.56
21,128,060
Aug 13, 2026
268.00
281.00
266.50
269.50
267.04
37,395,937
Aug 12, 2026
267.00
267.00
254.00
259.50
257.13
36,200,459
Aug 11, 2026
274.00
277.50
258.50
268.50
266.05
48,276,021
Aug 10, 2026
256.50
271.50
255.00
271.50
269.02
25,112,354
Aug 7, 2026
256.00
268.00
244.00
247.00
244.74
32,550,357
Aug 6, 2026
253.50
262.00
249.00
252.50
250.19
39,740,859
Aug 5, 2026
260.00
268.50
247.00
249.00
246.72
89,058,493
Aug 4, 2026
233.50
252.00
233.00
252.00
249.70
65,150,508
Aug 3, 2026
229.50
229.50
229.50
229.50
227.40
22,483,797
Jul 31, 2026
209.00
209.00
209.00
209.00
207.09
9,186,181
Jul 30, 2026
185.00
198.00
179.00
190.00
188.26
31,058,711
Jul 29, 2026
194.50
197.50
176.50
185.00
183.31
25,887,152
Jul 28, 2026
202.00
202.50
192.00
194.00
192.23
21,767,840
Jul 27, 2026
216.50
216.50
204.00
212.00
210.06
12,427,373
Jul 24, 2026
214.00
229.00
211.50
214.50
212.54
15,483,101
Jul 23, 2026
220.50
228.00
214.50
218.00
216.01
18,391,489
Jul 22, 2026
214.00
221.00
213.00
218.00
216.01
19,303,000
Jul 21, 2026
194.00
207.50
192.00
207.00
205.11
15,792,883
Jul 20, 2026
196.00
200.00
187.50
193.50
191.73
16,635,111
Jul 17, 2026
209.00
210.00
196.50
196.50
194.70
27,776,768
Jul 16, 2026
218.00
222.00
211.00
218.00
216.01
17,810,156
Jul 15, 2026
215.50
221.00
212.00
216.00
214.03
13,655,726
Jul 14, 2026
221.50
222.50
203.50
212.50
210.56
24,061,266
Jul 13, 2026
219.00
232.00
218.50
222.00
219.97
32,839,966
Jul 9, 2026
216.50
220.00
212.50
213.50
211.55
10,194,918
Jul 8, 2026
214.00
217.00
209.00
214.00
212.04
12,634,299
Jul 7, 2026
224.00
228.00
212.00
213.00
211.05
20,793,778
Jul 6, 2026
224.00
233.50
222.00
224.00
221.95
24,597,387
Jul 3, 2026
217.50
220.50
213.00
219.00
217.00
16,656,824
Jul 2, 2026
215.00
222.00
214.00
221.50
219.48
14,530,050
Jul 1, 2026
226.00
229.00
218.00
219.50
217.49
16,896,902
Jun 30, 2026
214.50
224.50
214.00
222.00
219.97
24,109,311
Jun 29, 2026
203.00
213.50
203.00
211.50
209.57
21,480,315
Jun 26, 2026
213.50
213.50
201.00
201.50
199.66
29,689,234
Jun 25, 2026
226.00
233.50
215.00
215.00
213.03
35,088,597
Jun 24, 2026
225.50
225.50
213.00
216.50
214.52
33,542,841
Jun 23, 2026
234.50
241.00
223.50
223.50
221.46
57,190,792
Jun 22, 2026
216.00
231.50
215.00
231.50
229.38
44,405,482
Jun 18, 2026
210.00
215.50
209.50
210.50
208.58
20,787,683
Jun 17, 2026
208.00
210.50
205.00
210.00
208.08
13,998,969
Jun 16, 2026
210.00
211.50
207.50
208.00
206.10
17,360,514
Jun 15, 2026
225.00
226.00
207.00
207.50
205.60
42,009,443
Jun 12, 2026
219.50
221.00
214.50
217.00
215.02
16,911,551
Jun 11, 2026
210.50
214.00
201.00
208.50
206.59
23,892,563
Jun 10, 2026
227.00
230.50
212.00
213.00
211.05
36,532,075
Jun 9, 2026
220.50
225.00
215.50
224.00
221.95
30,059,898
Jun 8, 2026
207.00
220.00
207.00
218.50
216.50
22,485,908
Jun 5, 2026
247.00
249.00
229.50
230.00
227.90
44,831,599
Jun 4, 2026
247.00
258.50
242.50
248.50
246.23
57,341,836
Jun 3, 2026
234.00
250.00
233.00
250.00
247.71
47,377,755
Jun 2, 2026
225.00
230.00
223.00
227.50
225.42
46,196,457
Jun 1, 2026
239.00
241.50
231.00
234.50
232.36
34,990,362
May 29, 2026
236.00
242.00
234.00
234.50
232.36
57,955,514
May 28, 2026
242.00
242.00
227.00
230.50
228.39
52,988,169
May 27, 2026
250.00
262.00
242.50
246.00
243.75
56,597,568
May 26, 2026
234.00
241.50
224.00
239.50
237.31
62,976,726
May 25, 2026
212.00
227.50
211.50
227.50
225.42
32,706,670
May 22, 2026
205.00
209.00
202.50
207.00
205.11
19,436,659
May 21, 2026
211.00
211.50
204.00
204.50
202.63
25,908,542
May 20, 2026
207.50
212.50
203.00
204.00
202.14
22,070,464
May 19, 2026
210.00
213.00
203.00
206.50
204.61
22,528,712
May 18, 2026
202.00
211.00
196.00
207.50
205.60
26,515,578
May 15, 2026
213.00
218.50
203.50
204.50
202.63
40,698,105
May 14, 2026
209.00
211.00
203.00
207.00
205.11
41,278,427
May 13, 2026
222.00
225.00
211.50
211.50
209.57
43,756,936
May 12, 2026
245.00
246.00
230.00
234.50
232.36
90,740,897
May 11, 2026
210.50
224.00
208.00
224.00
221.95
43,402,545
May 8, 2026
208.00
214.50
198.50
204.00
202.14
97,418,122
May 7, 2026
188.00
203.50
185.50
203.50
201.64
52,861,307
May 6, 2026
175.00
187.00
173.50
185.00
183.31
86,367,974
May 5, 2026
172.00
172.50
168.50
171.00
169.44
16,716,400
May 4, 2026
168.50
175.50
168.00
171.50
169.93
36,600,436
Apr 30, 2026
170.00
179.50
164.50
166.00
164.48
56,713,665
Apr 29, 2026
171.00
174.00
168.00
172.00
170.43
21,691,294
Apr 28, 2026
173.00
175.00
169.00
172.50
170.92
23,547,189
Apr 27, 2026
174.50
181.00
171.00
172.00
170.43
38,088,901
Apr 24, 2026
166.00
170.50
162.50
169.50
167.95
25,163,750
Apr 23, 2026
181.00
181.00
160.50
164.50
163.00
47,832,969
Apr 22, 2026
172.00
178.00
170.00
176.00
174.39
36,357,577
Apr 21, 2026
165.00
173.50
163.50
171.50
169.93
44,707,291
Apr 20, 2026
164.50
169.50
163.50
165.00
163.49
29,919,651
Apr 17, 2026
161.50
163.50
160.00
162.00
160.52
18,624,697
Apr 16, 2026
161.50
162.50
159.50
161.00
159.53
18,339,434
Apr 15, 2026
159.50
160.50
155.50
159.00
157.55
24,347,400
Apr 14, 2026
156.50
158.00
155.50
157.50
156.06
16,730,347
Apr 13, 2026
159.50
159.50
153.00
153.50
152.10
30,262,901
Apr 10, 2026
158.50
164.50
156.00
161.50
160.02
38,675,042
Apr 9, 2026
156.50
159.50
152.00
155.00
153.58
25,150,814
Apr 8, 2026
152.00
156.50
150.50
156.50
155.07
16,902,378
Apr 7, 2026
145.50
147.00
141.50
142.50
141.20
14,709,639
Apr 2, 2026
148.50
148.50
142.50
145.00
143.67
11,050,812
Apr 1, 2026
147.00
148.00
146.00
147.50
146.15
10,067,501
Mar 31, 2026
147.50
147.50
139.50
140.50
139.22
23,529,272
Mar 30, 2026
148.00
151.50
147.50
149.50
148.13
8,727,693
Mar 27, 2026
153.50
154.50
149.00
152.00
150.61
12,895,310
Mar 26, 2026
158.50
159.50
153.50
154.00
152.59
14,779,817
Mar 25, 2026
158.50
161.50
156.50
157.50
156.06
14,371,682
Mar 24, 2026
156.50
158.50
152.50
153.00
151.60
8,575,759
Mar 23, 2026
153.50
157.00
151.00
154.00
152.59
10,070,662
Mar 20, 2026
161.00
162.50
158.50
160.00
158.54
13,422,415
Mar 19, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
164.50
165.00
160.50
160.50
159.03
20,390,987
Mar 18, 2026
171.00
173.00
167.50
170.00
165.47
23,178,466
Mar 17, 2026
165.00
169.50
164.50
168.00
163.53
18,286,298
Mar 16, 2026
167.00
168.00
163.00
165.00
160.61
13,031,833
Mar 13, 2026
158.00
171.50
157.50
167.00
162.55
27,558,513
Mar 12, 2026
157.50
161.50
155.00
159.50
155.25
18,052,510
Mar 11, 2026
157.50
161.00
157.50
159.00
154.77
11,871,782
Mar 10, 2026
155.50
158.50
153.00
155.00
150.87
18,117,231
Mar 9, 2026
147.00
150.00
146.00
149.00
145.03
21,347,907
Mar 6, 2026
158.50
161.00
157.00
159.00
154.77
15,374,474
Mar 5, 2026
161.50
162.50
158.50
161.00
156.71
23,934,439
Mar 4, 2026
162.00
163.50
155.00
155.50
151.36
38,217,528
Mar 3, 2026
170.00
171.00
164.00
165.00
160.61
28,383,607
Mar 2, 2026
167.00
174.00
165.50
169.00
164.50
32,029,273
Feb 26, 2026
185.00
185.50
173.00
173.00
168.39
95,783,903
Feb 25, 2026
197.00
200.00
188.00
192.00
186.89
29,995,726
Feb 24, 2026
186.50
194.00
183.50
193.50
188.35
37,479,179
Feb 23, 2026
184.50
187.50
180.50
184.50
179.59
38,655,342
Feb 11, 2026
175.50
181.00
174.00
179.50
174.72
32,868,691
Feb 10, 2026
174.00
180.50
172.00
177.50
172.77
51,526,647
Feb 9, 2026
169.00
174.00
167.00
173.50
168.88
25,837,769
Feb 6, 2026
163.00
165.00
161.00
164.50
160.12
12,171,633
Feb 5, 2026
170.00
172.00
165.00
165.50
161.09
20,538,210
Feb 4, 2026
170.50
178.00
167.50
173.50
168.88
33,022,292
Feb 3, 2026
163.50
171.50
162.00
170.50
165.96
22,491,112
Feb 2, 2026
162.50
164.00
158.00
160.50
156.23
17,713,316
Jan 30, 2026
165.50
166.50
161.50
164.00
159.63
16,478,082
Jan 29, 2026
174.00
174.00
165.00
167.00
162.55
20,786,876
Jan 28, 2026
170.50
174.50
167.50
172.50
167.91
28,013,525
Jan 27, 2026
167.00
170.00
164.00
169.50
164.99
21,680,121
Jan 26, 2026
171.50
174.00
165.50
167.00
162.55
29,036,760
Jan 23, 2026
182.50
184.50
171.00
172.00
167.42
82,107,598
Jan 22, 2026
166.00
177.00
166.00
177.00
172.29
53,710,891
Jan 21, 2026
159.50
167.50
159.00
161.00
156.71
17,411,670
Jan 20, 2026
161.00
163.00
159.50
161.50
157.20
11,256,796
Jan 19, 2026
166.00
169.00
162.50
163.00
158.66
13,520,686
Jan 16, 2026
166.00
172.00
165.50
166.00
161.58
22,274,298
Jan 15, 2026
168.00
169.00
163.50
165.00
160.61
9,782,785
Jan 14, 2026
163.50
168.50
162.50
167.00
162.55
14,439,968
Jan 13, 2026
166.00
168.50
163.00
163.50
159.15
14,306,108
Jan 12, 2026
162.00
165.50
162.00
164.50
160.12
10,997,231
Jan 9, 2026
161.00
162.00
157.50
160.00
155.74
13,421,413
Jan 8, 2026
163.50
164.50
160.00
161.50
157.20
12,029,039
Jan 7, 2026
171.50
173.00
163.00
163.50
159.15
25,311,294
Jan 6, 2026
170.00
171.00
166.50
170.50
165.96
19,064,057
Jan 5, 2026
170.00
172.50
166.50
169.50
164.99
26,994,645
Jan 2, 2026
164.50
171.50
164.50
167.00
162.55
24,372,608
Dec 31, 2025
164.00
164.00
160.50
163.50
159.15
14,362,516
Dec 30, 2025
164.00
165.50
161.00
162.00
157.69
14,460,622
Dec 29, 2025
163.50
166.00
162.00
165.00
160.61
13,365,399
Dec 26, 2025
165.50
165.50
160.50
162.50
158.17
16,435,677
Dec 24, 2025
164.00
165.50
163.50
165.50
161.09
8,555,433
Dec 23, 2025
169.00
169.00
163.00
163.00
158.66
14,631,866
Dec 22, 2025
162.00
171.00
161.00
169.00
164.50
36,205,874
Dec 19, 2025
157.00
161.00
156.00
159.50
155.25
17,663,901
Dec 18, 2025
153.50
156.00
153.00
155.00
150.87
8,773,037
Dec 17, 2025
152.50
156.00
152.00
154.50
150.39
9,767,512
Dec 16, 2025
151.00
152.50
150.50
151.50
147.47
11,099,203
Dec 15, 2025
148.50
153.00
148.00
151.50
147.47
7,385,593
Dec 12, 2025
154.50
155.50
152.50
153.50
149.41
9,040,376
Dec 11, 2025
159.00
161.00
153.50
153.50
149.41
14,835,634
Dec 10, 2025
160.50
161.00
158.00
159.50
155.25
7,969,675
Dec 9, 2025
160.00
161.50
159.00
159.00
154.77
6,230,630
Dec 8, 2025
160.00
161.00
158.00
160.50
156.23
8,682,595
Dec 5, 2025
162.50
164.50
159.00
160.00
155.74
9,741,264
Dec 4, 2025
161.00
163.50
160.00
162.00
157.69
10,196,945
Dec 3, 2025
160.50
161.50
159.00
160.00
155.74
8,197,945
Dec 2, 2025
160.00
162.00
159.50
160.00
155.74
9,629,288
Dec 1, 2025
158.50
162.00
156.00
159.00
154.77
11,191,394
Nov 28, 2025
160.50
160.50
156.50
159.00
154.77
8,944,036
Nov 27, 2025
159.50
160.00
158.00
158.00
153.79
9,069,460
Nov 26, 2025
157.00
161.50
156.00
158.50
154.28
19,735,455
Nov 25, 2025
158.00
158.50
154.00
154.50
150.39
22,791,616
Nov 24, 2025
157.00
157.50
152.50
155.00
150.87
34,219,152
Nov 21, 2025
154.50
155.50
150.50
153.50
149.41
25,277,047
Nov 20, 2025
158.00
160.50
156.50
160.00
155.74
29,651,990
Nov 19, 2025
154.50
156.50
150.00
153.50
149.41
32,719,001
Nov 18, 2025
160.00
160.00
152.50
154.50
150.39
48,838,928
Nov 17, 2025
163.00
165.00
161.50
162.50
158.17
17,741,154
Nov 14, 2025
160.50
164.00
159.50
162.50
158.17
20,541,423
Nov 13, 2025
167.00
168.00
164.00
164.50
160.12
17,911,389
Nov 12, 2025
168.00
169.00
166.50
166.50
162.07
10,358,275
Nov 11, 2025
171.00
175.00
167.50
167.50
163.04
16,082,731
Nov 10, 2025
168.50
170.50
167.50
169.00
164.50
12,340,577
Nov 7, 2025
168.00
169.00
165.50
166.50
162.07
11,882,176
Nov 6, 2025
171.00
172.00
168.00
169.00
164.50
16,225,593
Nov 5, 2025
165.00
169.50
164.00
169.00
164.50
20,054,931
Nov 4, 2025
180.50
181.50
170.00
170.00
165.47
33,403,097
Nov 3, 2025
180.00
181.50
177.00
180.00
175.21
28,701,592
Oct 31, 2025
179.00
181.50
173.50
179.50
174.72
44,791,887
Oct 30, 2025
185.00
186.00
175.50
181.00
176.18
104,384,281
