Lite-On Tech

2301
🏛️ taiwan →
170.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 64.10 64.10 63.50 63.80 2.0M
2021-12-29 63.80 64.20 63.40 64.10 3.4M
2021-12-28 63.90 63.90 63.30 63.80 2.4M
2021-12-27 62.60 63.70 62.60 63.60 5.0M
2021-12-24 62.80 63.10 62.60 62.70 2.4M
2021-12-23 61.60 63.20 61.60 62.50 6.0M
2021-12-22 61.60 62.50 61.50 61.50 5.2M
2021-12-21 61.00 61.90 61.00 61.70 3.1M
2021-12-20 61.40 61.90 60.80 61.00 7.4M
2021-12-17 61.40 61.90 61.00 61.90 5.8M
2021-12-16 61.40 62.10 61.30 61.70 3.6M
2021-12-15 61.50 61.70 61.10 61.50 4.4M
2021-12-14 61.60 62.20 61.30 61.80 3.1M
2021-12-13 62.20 62.70 61.80 62.00 2.7M
2021-12-10 62.10 62.90 61.90 62.70 3.7M
2021-12-09 62.10 62.60 61.20 62.60 4.9M
2021-12-08 61.90 62.50 61.50 62.30 5.0M
2021-12-07 62.40 62.40 61.00 61.40 5.4M
2021-12-06 60.40 62.30 60.40 62.10 7.1M
2021-12-03 60.50 61.10 60.20 60.60 5.9M
2021-12-02 60.90 61.00 60.40 60.50 3.0M
2021-12-01 60.10 60.80 59.70 60.50 4.0M
2021-11-30 60.40 61.10 60.30 60.30 9.7M
2021-11-29 59.80 61.00 59.70 60.60 3.4M
2021-11-26 60.50 60.60 60.00 60.10 4.1M
2021-11-25 60.80 61.20 60.50 60.90 2.3M
2021-11-24 60.40 61.00 60.30 60.70 2.7M
2021-11-23 61.00 61.00 60.40 60.40 4.6M
2021-11-22 61.60 61.70 61.00 61.30 2.4M
2021-11-19 61.70 61.90 61.10 61.60 4.7M
2021-11-18 62.10 62.40 61.30 61.70 4.5M
2021-11-17 62.30 62.30 61.60 62.00 5.0M
2021-11-16 62.00 62.60 61.70 62.60 4.5M
2021-11-15 61.50 62.10 61.30 61.80 4.0M
2021-11-12 61.80 61.80 61.00 61.50 3.9M
2021-11-11 61.20 61.40 60.90 61.30 3.8M
2021-11-10 61.60 61.90 61.20 61.20 2.9M
2021-11-09 61.50 61.80 61.00 61.60 4.5M
2021-11-08 61.50 61.70 61.00 61.70 2.9M
2021-11-05 60.80 61.50 60.30 61.50 4.7M
2021-11-04 61.90 61.90 61.00 61.00 4.0M
2021-11-03 61.10 61.80 60.90 61.80 2.6M
2021-11-02 61.80 62.00 60.60 61.00 5.5M
2021-11-01 61.60 61.70 61.10 61.50 2.0M
2021-10-29 61.40 62.00 61.20 61.30 5.4M
2021-10-28 61.80 62.10 61.30 61.30 3.3M
2021-10-27 60.70 62.00 60.50 62.00 4.2M
2021-10-26 60.90 61.50 60.80 60.80 4.8M
2021-10-25 60.80 61.10 60.30 60.50 3.8M
2021-10-22 60.80 61.60 60.50 61.10 6.2M
2021-10-21 60.20 61.30 60.20 60.40 8.5M
2021-10-20 62.10 62.30 60.20 60.40 15.3M
2021-10-19 63.10 63.50 61.80 62.10 15.2M
2021-10-18 65.20 65.50 64.50 64.80 4.6M
2021-10-15 64.60 65.10 64.10 64.90 4.5M
2021-10-14 65.00 65.80 63.90 64.30 4.5M
2021-10-13 64.10 65.00 63.80 64.20 7.1M
2021-10-12 62.70 64.00 62.20 63.20 4.4M
2021-10-08 63.30 64.60 63.20 64.00 3.8M
2021-10-07 63.10 64.00 62.80 63.10 5.6M
2021-10-06 62.30 63.40 61.50 63.00 7.2M
2021-10-05 61.60 63.00 61.00 62.30 6.4M
2021-10-04 62.20 62.80 61.60 62.20 4.0M
2021-10-01 61.80 62.40 61.00 62.20 6.6M
2021-09-30 63.50 63.60 61.80 62.50 7.3M
2021-09-29 63.60 65.50 63.50 64.40 9.4M
2021-09-28 63.70 65.20 63.00 64.50 6.6M
2021-09-27 64.30 64.70 63.90 64.10 6.3M
2021-09-24 63.90 64.60 63.70 64.00 6.8M
2021-09-23 62.40 64.40 62.10 63.80 10.8M
2021-09-22 60.10 61.90 60.10 61.80 8.7M
2021-09-17 61.60 61.90 60.80 61.10 10.9M
2021-09-16 60.80 61.80 60.80 61.20 6.4M
2021-09-15 61.50 62.30 61.20 61.50 7.7M
2021-09-14 60.60 61.70 60.60 61.10 5.7M
2021-09-13 59.60 60.70 59.60 60.60 3.3M
2021-09-10 59.60 60.30 59.40 60.00 4.1M
2021-09-09 58.70 60.00 58.50 59.60 4.8M
2021-09-08 60.80 60.80 58.90 59.60 7.6M
2021-09-07 60.80 61.40 59.90 60.60 5.5M
2021-09-06 60.50 61.80 60.40 60.90 5.5M
2021-09-03 60.60 61.10 60.40 60.90 2.9M
2021-09-02 60.50 61.30 60.30 60.60 3.9M
2021-09-01 60.30 61.60 60.30 60.80 4.2M
2021-08-31 60.60 61.20 60.40 61.20 5.8M
2021-08-30 60.20 61.00 59.90 61.00 4.7M
2021-08-27 59.10 59.90 58.90 59.70 5.1M
2021-08-26 59.10 59.50 58.30 58.90 7.2M
2021-08-25 58.70 59.60 58.50 59.40 6.1M
2021-08-24 58.60 59.00 58.20 58.40 3.8M
2021-08-23 58.10 59.00 58.00 58.30 3.8M
2021-08-20 57.70 58.40 56.90 57.50 6.2M
2021-08-19 57.80 58.20 56.60 56.90 9.3M
2021-08-18 57.90 58.80 57.60 58.50 5.8M
2021-08-17 58.60 59.10 58.00 58.50 7.7M
2021-08-16 59.80 59.80 57.90 58.60 6.1M
2021-08-13 61.10 61.90 60.80 61.30 6.6M
2021-08-12 62.10 62.50 61.00 61.20 5.7M
2021-08-11 62.20 62.70 61.80 62.60 5.1M
2021-08-10 62.60 62.60 61.80 62.60 5.1M
2021-08-09 62.40 62.80 61.30 62.60 4.7M
2021-08-06 62.80 62.80 61.70 62.50 4.7M
2021-08-05 63.20 63.70 62.50 62.90 4.9M
2021-08-04 63.50 63.90 62.90 63.20 6.1M
2021-08-03 63.20 63.90 62.50 63.90 6.5M
2021-08-02 64.00 64.40 63.20 63.90 9.9M
2021-07-30 63.00 65.00 62.20 64.10 26.7M
2021-07-29 59.20 60.00 59.00 59.80 7.2M
2021-07-28 58.40 59.00 58.00 58.90 6.4M
2021-07-27 58.60 59.20 58.10 58.70 4.0M
2021-07-26 58.00 58.90 58.00 58.70 4.2M
2021-07-23 59.00 59.00 57.80 57.90 6.0M
2021-07-22 59.00 59.40 58.10 58.70 10.3M
2021-07-21 58.00 59.10 57.90 58.50 8.0M
2021-07-20 58.00 58.30 57.40 58.00 4.9M
2021-07-19 57.80 58.30 57.40 58.30 4.7M
2021-07-16 58.50 58.50 57.80 58.10 2.9M
2021-07-15 58.40 58.70 58.20 58.40 6.6M
2021-07-14 58.10 58.50 57.90 58.20 8.2M
2021-07-13 57.30 58.00 56.90 57.90 7.8M
2021-07-12 58.00 58.10 56.80 57.00 6.1M
2021-07-09 57.20 57.60 56.90 57.50 6.6M
2021-07-08 58.30 58.30 57.40 57.80 6.5M
2021-07-07 58.00 58.00 57.20 58.00 4.9M
2021-07-06 58.40 58.40 57.70 58.20 6.4M
2021-07-05 57.10 58.20 57.10 57.90 14.1M
2021-07-02 56.60 57.10 56.10 56.90 11.2M
2021-07-01 57.50 57.70 56.50 56.60 9.8M
2021-06-30 57.30 58.20 57.20 57.60 9.5M
2021-06-29 59.50 59.60 57.20 57.40 27.8M
2021-06-28 64.10 64.40 63.60 63.70 11.1M
2021-06-25 65.60 65.60 64.10 64.10 9.0M
2021-06-24 64.30 65.20 64.10 64.70 12.3M
2021-06-23 64.00 64.30 63.10 64.10 12.2M
2021-06-22 64.60 64.90 63.60 63.60 9.4M
2021-06-21 64.30 65.30 64.00 64.50 10.5M
2021-06-18 66.50 67.30 64.90 64.90 13.5M
2021-06-17 65.50 66.40 65.50 66.30 4.5M
2021-06-16 65.60 66.30 65.40 66.20 4.8M
2021-06-15 65.40 65.70 65.30 65.60 2.8M
2021-06-11 65.30 66.20 65.30 65.50 2.7M
2021-06-10 65.20 65.50 65.00 65.30 3.0M
2021-06-09 65.20 65.70 65.00 65.30 3.3M
2021-06-08 66.20 66.20 65.10 65.60 2.7M
2021-06-07 65.00 65.70 64.70 65.30 4.4M
2021-06-04 65.00 65.60 65.00 65.40 2.5M
2021-06-03 66.00 66.10 65.30 65.60 2.7M
2021-06-02 66.20 66.80 65.70 66.20 3.3M
2021-06-01 66.00 66.80 65.70 66.40 2.8M
2021-05-31 65.70 66.40 65.20 66.20 4.7M
2021-05-28 64.30 65.90 64.00 65.70 6.9M
2021-05-27 63.50 63.80 63.10 63.50 9.7M
2021-05-26 63.10 63.70 63.00 63.20 2.8M
2021-05-25 62.70 63.70 62.70 63.00 5.3M
2021-05-24 62.60 63.30 62.00 63.20 3.7M
2021-05-21 63.30 63.60 62.50 63.10 3.4M
2021-05-20 62.00 63.30 62.00 62.60 4.4M
2021-05-19 61.20 62.60 61.20 62.00 4.0M
2021-05-18 61.10 62.70 60.80 62.00 5.9M
2021-05-17 60.70 61.80 60.20 61.10 6.3M
2021-05-14 60.90 62.90 60.80 61.90 4.6M
2021-05-13 61.20 62.40 59.00 60.90 7.6M
2021-05-12 62.50 63.30 58.50 61.20 11.9M
2021-05-11 64.80 64.90 63.00 63.00 8.7M
2021-05-10 67.40 67.40 65.90 66.00 4.5M
2021-05-07 64.50 67.40 64.30 67.40 7.7M
2021-05-06 65.40 65.70 64.00 64.00 8.6M
2021-05-05 67.00 67.00 65.20 65.80 5.5M
2021-05-04 67.60 67.90 65.30 66.30 11.4M
2021-05-03 65.10 67.50 64.50 67.10 16.8M
2021-04-29 64.10 64.90 63.90 63.90 7.3M
2021-04-28 64.40 64.70 64.00 64.50 4.3M
2021-04-27 64.50 65.00 64.30 64.40 6.5M
2021-04-26 64.40 65.20 64.20 64.90 3.9M
2021-04-23 63.90 64.20 63.20 64.10 4.2M
2021-04-22 64.00 64.20 63.30 63.50 7.1M
2021-04-21 63.80 64.20 63.60 63.70 4.3M
2021-04-20 63.80 64.60 63.50 64.20 5.4M
2021-04-19 62.60 63.60 62.50 63.50 4.1M
2021-04-16 62.40 63.00 62.20 63.00 4.6M
2021-04-15 62.00 62.80 61.90 62.50 5.3M
2021-04-14 63.00 63.50 61.10 62.30 8.9M
2021-04-13 63.70 64.00 62.80 63.00 4.8M
2021-04-12 64.50 65.00 63.90 64.00 3.9M
2021-04-09 65.20 65.40 64.60 64.80 4.2M
2021-04-08 64.80 65.30 64.60 65.20 6.2M
2021-04-07 63.70 64.50 63.70 64.50 6.6M
2021-04-06 63.50 63.80 62.50 63.00 4.0M
2021-04-01 63.50 64.10 62.90 63.20 6.9M
2021-03-31 64.10 64.30 62.80 62.80 10.5M
2021-03-30 63.00 64.10 62.70 64.00 6.7M
2021-03-29 62.00 62.90 61.80 62.70 6.3M
2021-03-26 62.00 62.30 61.40 61.90 4.6M
2021-03-25 61.60 61.90 61.40 61.90 3.9M
2021-03-24 61.50 61.70 61.10 61.60 3.7M
2021-03-23 61.30 61.60 61.00 61.60 5.6M
2021-03-22 61.10 61.50 60.70 61.30 5.1M
2021-03-19 61.20 61.20 60.40 61.10 11.9M
2021-03-18 61.00 61.90 60.70 61.60 7.9M
2021-03-17 60.30 60.50 60.00 60.50 6.1M
2021-03-16 60.00 61.00 59.70 60.30 6.2M
2021-03-15 61.30 61.60 59.80 59.90 12.2M
2021-03-12 59.80 62.10 59.10 62.10 20.6M
2021-03-11 58.70 59.00 57.90 58.70 6.6M
2021-03-10 57.60 58.20 57.60 58.00 7.4M
2021-03-09 57.00 57.70 56.50 57.20 22.1M
2021-03-08 59.00 59.00 58.20 58.50 4.7M
2021-03-05 58.50 58.70 57.50 58.40 13.2M
2021-03-04 59.00 59.50 58.50 58.80 10.3M
2021-03-03 59.70 59.80 59.00 59.30 7.3M
2021-03-02 60.90 60.90 58.80 58.80 11.5M
2021-02-26 59.00 60.00 58.60 59.40 20.0M
2021-02-25 60.90 61.40 60.00 60.70 9.3M
2021-02-24 60.10 61.10 59.70 60.00 11.5M
2021-02-23 60.50 61.00 59.00 60.20 9.8M
2021-02-22 58.90 61.20 58.80 61.20 12.1M
2021-02-19 57.70 58.90 57.40 58.50 10.2M
2021-02-18 56.80 58.60 56.60 58.40 10.9M
2021-02-17 57.00 57.00 55.50 56.80 10.6M
2021-02-05 55.80 56.20 55.40 55.90 4.8M
2021-02-04 55.50 56.50 55.30 56.10 7.0M
2021-02-03 56.10 56.30 55.10 56.30 7.3M
2021-02-02 55.50 56.90 55.30 56.10 13.9M
2021-02-01 54.70 55.80 54.70 55.10 8.2M
2021-01-29 56.00 56.70 54.30 54.90 14.8M
2021-01-28 56.20 57.10 55.60 57.00 10.4M
2021-01-27 57.10 58.30 56.80 57.60 13.1M
2021-01-26 56.20 58.20 55.80 56.60 17.5M
2021-01-25 53.20 55.40 52.90 54.40 8.9M
2021-01-22 53.20 53.70 52.90 53.00 6.4M
2021-01-21 52.00 53.00 52.00 52.70 4.4M
2021-01-20 53.00 53.10 51.40 51.90 8.7M
2021-01-19 53.30 53.50 52.80 53.10 6.3M
2021-01-18 54.10 54.10 52.50 53.40 5.5M
2021-01-15 54.10 54.10 53.30 53.80 8.5M
2021-01-14 53.60 54.10 53.10 53.60 6.4M
2021-01-13 53.00 54.10 52.90 53.60 7.2M
2021-01-12 53.50 53.50 52.50 52.80 7.9M
2021-01-11 52.90 53.80 52.90 53.80 8.4M
2021-01-08 52.60 52.70 51.60 52.60 9.3M
2021-01-07 52.00 52.60 51.90 52.20 7.8M
2021-01-06 51.70 53.50 51.10 51.50 15.2M
2021-01-05 51.40 51.90 51.10 51.60 8.7M
2021-01-04 49.90 51.70 49.80 51.40 11.9M