Leadtek Research Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 105.50 | 106.00 | 103.00 | 104.50 | 104.50 | 769,745 |
| 2024-07-31 | 102.50 | 104.00 | 101.00 | 102.50 | 102.50 | 563,751 |
| 2024-07-30 | 99.900 | 105.50 | 98.200 | 104.00 | 104.00 | 2,076,399 |
| 2024-07-29 | 113.00 | 113.50 | 101.00 | 101.00 | 101.00 | 2,305,401 |
| 2024-07-26 | 111.00 | 112.00 | 108.50 | 110.00 | 110.00 | 1,372,084 |
| 2024-07-23 | 117.00 | 118.00 | 114.50 | 115.00 | 115.00 | 1,026,535 |
| 2024-07-22 | 121.00 | 123.00 | 116.00 | 116.50 | 116.50 | 1,665,731 |
| 2024-07-19 | 119.00 | 121.50 | 118.00 | 118.50 | 118.50 | 1,237,297 |
| 2024-07-18 | 121.00 | 122.00 | 118.00 | 118.50 | 118.50 | 1,673,804 |
| 2024-07-17 | 124.50 | 126.00 | 121.50 | 123.50 | 123.50 | 2,248,516 |
| 2024-07-16 | 127.00 | 129.00 | 125.00 | 125.00 | 125.00 | 8,733,462 |
| 2024-07-15 | 118.00 | 123.50 | 118.00 | 123.50 | 123.50 | 3,041,428 |
| 2024-07-12 | 112.50 | 115.50 | 111.00 | 112.50 | 112.50 | 1,352,953 |
| 2024-07-11 | 117.50 | 118.50 | 113.50 | 114.00 | 114.00 | 2,147,637 |
| 2024-07-10 | 118.50 | 119.50 | 117.00 | 117.00 | 117.00 | 955,669 |
| 2024-07-09 | 120.00 | 121.00 | 118.00 | 118.50 | 118.50 | 1,434,455 |
| 2024-07-08 | 123.00 | 124.00 | 120.50 | 120.50 | 120.50 | 925,144 |
| 2024-07-05 | 123.00 | 126.00 | 122.00 | 122.50 | 122.50 | 1,516,361 |
| 2024-07-04 | 121.50 | 123.00 | 121.00 | 122.50 | 122.50 | 954,315 |
| 2024-07-03 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 764,704 |
| 2024-07-02 | 122.50 | 124.00 | 120.00 | 121.00 | 121.00 | 1,262,610 |
| 2024-07-01 | 125.00 | 125.50 | 122.50 | 122.50 | 122.50 | 863,785 |
| 2024-06-28 | 127.50 | 128.00 | 124.00 | 124.00 | 124.00 | 1,550,826 |
| 2024-06-27 | 126.00 | 129.50 | 125.00 | 126.50 | 126.50 | 3,604,017 |
| 2024-06-26 | 122.00 | 125.50 | 122.00 | 125.00 | 125.00 | 1,374,414 |
| 2024-06-25 | 120.00 | 122.50 | 117.50 | 122.50 | 122.50 | 1,349,487 |
| 2024-06-24 | 123.00 | 125.00 | 121.50 | 121.50 | 121.50 | 1,840,847 |
| 2024-06-21 | 126.00 | 126.50 | 123.50 | 124.50 | 124.50 | 1,365,590 |
| 2024-06-20 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 1,925,419 |
| 2024-06-19 | 127.50 | 130.50 | 126.00 | 128.00 | 128.00 | 2,535,518 |
| 2024-06-18 | 126.50 | 128.50 | 125.00 | 126.00 | 126.00 | 1,224,787 |
| 2024-06-17 | 127.50 | 128.50 | 125.50 | 125.50 | 125.50 | 1,485,417 |
| 2024-06-14 | 132.00 | 134.50 | 128.00 | 128.50 | 128.50 | 4,279,183 |
| 2024-06-13 | 129.00 | 131.50 | 126.00 | 129.00 | 129.00 | 3,554,664 |
| 2024-06-12 | 123.00 | 129.00 | 122.50 | 128.00 | 128.00 | 2,269,003 |
| 2024-06-11 | 126.00 | 128.00 | 123.00 | 123.00 | 123.00 | 2,234,776 |
| 2024-06-07 | 130.50 | 131.00 | 126.50 | 126.50 | 126.50 | 2,693,416 |
| 2024-06-06 | 131.50 | 132.00 | 127.00 | 130.50 | 130.50 | 4,108,120 |
| 2024-06-05 | 129.00 | 132.00 | 126.50 | 127.50 | 127.50 | 6,178,946 |
| 2024-06-04 | 141.50 | 148.50 | 127.00 | 128.00 | 128.00 | 35,604,021 |
| 2024-06-03 | 131.00 | 137.50 | 129.50 | 137.50 | 137.50 | 9,814,976 |
| 2024-05-31 | 125.50 | 129.00 | 125.00 | 125.00 | 125.00 | 2,660,249 |
| 2024-05-30 | 127.00 | 133.00 | 124.00 | 124.50 | 124.50 | 8,216,730 |
| 2024-05-29 | 124.50 | 129.00 | 123.50 | 129.00 | 129.00 | 2,565,207 |
| 2024-05-28 | 129.00 | 132.00 | 124.50 | 125.00 | 125.00 | 3,284,059 |
| 2024-05-27 | 125.00 | 131.50 | 123.00 | 128.00 | 128.00 | 4,026,002 |
| 2024-05-24 | 124.50 | 126.50 | 122.50 | 122.50 | 122.50 | 3,017,356 |
| 2024-05-23 | 133.00 | 137.50 | 125.00 | 126.50 | 126.50 | 11,810,694 |
| 2024-05-22 | 123.00 | 133.00 | 123.00 | 130.50 | 130.50 | 9,322,971 |
| 2024-05-21 | 122.50 | 127.50 | 121.00 | 124.00 | 124.00 | 6,304,437 |
| 2024-05-20 | 122.00 | 123.50 | 118.00 | 119.00 | 119.00 | 2,208,650 |
| 2024-05-17 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | 1,519,621 |
| 2024-05-16 | 126.50 | 132.00 | 121.50 | 122.50 | 122.50 | 6,983,437 |
| 2024-05-15 | 119.00 | 122.50 | 118.00 | 121.00 | 121.00 | 2,472,843 |
| 2024-05-14 | 114.00 | 118.00 | 113.50 | 118.00 | 118.00 | 1,706,802 |
| 2024-05-13 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,761,906 |
| 2024-05-10 | 121.50 | 123.00 | 116.50 | 118.50 | 118.50 | 2,679,649 |
| 2024-05-09 | 123.00 | 125.00 | 121.00 | 121.00 | 121.00 | 2,506,963 |
| 2024-05-08 | 129.00 | 129.00 | 124.00 | 125.50 | 125.50 | 4,423,342 |
| 2024-05-07 | 122.00 | 131.00 | 121.00 | 130.00 | 130.00 | 5,982,715 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-01 | 1.1000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.