Leadtek Research Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 123.50 | 125.00 | 120.00 | 122.00 | 122.00 | 2,381,845 |
| 2024-05-03 | 126.00 | 127.00 | 121.00 | 123.50 | 123.50 | 3,475,326 |
| 2024-05-02 | 123.00 | 125.50 | 121.00 | 124.00 | 124.00 | 5,493,967 |
| 2024-04-30 | 127.50 | 133.00 | 124.50 | 131.50 | 131.50 | 6,700,454 |
| 2024-04-29 | 127.50 | 128.00 | 120.50 | 124.00 | 124.00 | 4,294,127 |
| 2024-04-26 | 129.00 | 129.50 | 121.50 | 122.50 | 122.50 | 3,943,094 |
| 2024-04-25 | 121.50 | 127.00 | 120.00 | 124.00 | 124.00 | 3,009,317 |
| 2024-04-24 | 127.50 | 132.50 | 125.00 | 126.00 | 126.00 | 6,923,463 |
| 2024-04-23 | 125.50 | 128.00 | 115.50 | 121.00 | 121.00 | 8,011,302 |
| 2024-04-22 | 124.50 | 129.50 | 124.50 | 124.50 | 124.50 | 6,967,276 |
| 2024-04-19 | 140.00 | 146.50 | 130.00 | 138.00 | 138.00 | 15,890,099 |
| 2024-04-18 | 136.00 | 145.00 | 134.00 | 142.00 | 142.00 | 16,355,429 |
| 2024-04-17 | 128.50 | 134.50 | 128.50 | 134.50 | 134.50 | 3,456,139 |
| 2024-04-16 | 130.00 | 131.50 | 122.00 | 122.50 | 122.50 | 7,486,151 |
| 2024-04-15 | 136.00 | 146.50 | 132.00 | 134.50 | 134.50 | 11,231,182 |
| 2024-04-12 | 132.50 | 140.50 | 131.00 | 138.00 | 138.00 | 11,453,549 |
| 2024-04-11 | 123.00 | 133.50 | 118.50 | 128.50 | 128.50 | 12,255,175 |
| 2024-04-10 | 120.00 | 124.00 | 120.00 | 121.50 | 121.50 | 1,264,663 |
| 2024-04-09 | 125.00 | 126.00 | 121.00 | 121.00 | 121.00 | 1,524,271 |
| 2024-04-08 | 125.00 | 126.00 | 122.00 | 124.50 | 124.50 | 1,917,740 |
| 2024-04-03 | 114.00 | 127.50 | 114.00 | 125.00 | 125.00 | 2,968,886 |
| 2024-04-02 | 123.00 | 125.00 | 119.00 | 120.00 | 120.00 | 2,394,925 |
| 2024-04-01 | 121.00 | 124.50 | 120.00 | 123.00 | 123.00 | 2,786,788 |
| 2024-03-29 | 117.00 | 122.50 | 116.00 | 120.50 | 120.50 | 3,408,830 |
| 2024-03-28 | 115.00 | 117.00 | 113.00 | 114.50 | 114.50 | 2,143,612 |
| 2024-03-27 | 125.50 | 126.00 | 116.50 | 117.50 | 117.50 | 5,118,475 |
| 2024-03-26 | 116.00 | 123.50 | 113.00 | 123.50 | 123.50 | 4,666,129 |
| 2024-03-25 | 116.50 | 119.00 | 112.00 | 112.50 | 112.50 | 3,268,024 |
| 2024-03-22 | 123.50 | 126.00 | 116.00 | 117.50 | 117.50 | 3,242,466 |
| 2024-03-21 | 127.50 | 128.00 | 118.50 | 120.00 | 120.00 | 3,784,821 |
| 2024-03-20 | 128.00 | 130.00 | 121.00 | 124.50 | 124.50 | 3,411,204 |
| 2024-03-19 | 130.00 | 135.50 | 125.00 | 129.00 | 129.00 | 2,686,921 |
| 2024-03-18 | 124.50 | 137.00 | 124.50 | 132.50 | 132.50 | 3,085,567 |
| 2024-03-15 | 129.00 | 133.50 | 125.00 | 125.50 | 125.50 | 3,445,045 |
| 2024-03-14 | 140.00 | 142.50 | 130.50 | 132.00 | 132.00 | 4,679,599 |
| 2024-03-13 | 147.50 | 152.50 | 141.00 | 145.00 | 145.00 | 7,211,708 |
| 2024-03-12 | 132.00 | 143.00 | 128.00 | 143.00 | 143.00 | 4,533,564 |
| 2024-03-11 | 128.50 | 136.50 | 125.00 | 130.00 | 130.00 | 5,313,608 |
| 2024-03-08 | 146.00 | 146.00 | 133.50 | 133.50 | 133.50 | 7,550,301 |
| 2024-03-07 | 161.00 | 163.50 | 146.00 | 148.00 | 148.00 | 2,152,734 |
| 2024-03-06 | 155.00 | 157.00 | 150.00 | 157.00 | 157.00 | 1,452,303 |
| 2024-03-05 | 173.00 | 173.00 | 154.50 | 157.00 | 157.00 | 1,575,577 |
| 2024-03-04 | 160.50 | 160.50 | 155.50 | 160.00 | 160.00 | 1,604,113 |
| 2024-03-01 | 142.50 | 146.00 | 140.00 | 146.00 | 146.00 | 1,177,288 |
| 2024-02-29 | 138.00 | 146.00 | 138.00 | 144.00 | 144.00 | 2,637,315 |
| 2024-02-27 | 129.00 | 133.00 | 126.00 | 133.00 | 133.00 | 1,940,292 |
| 2024-02-26 | 123.00 | 126.00 | 121.00 | 126.00 | 126.00 | 1,126,561 |
| 2024-02-23 | 124.00 | 124.00 | 117.00 | 123.00 | 123.00 | 1,415,656 |
| 2024-02-22 | 124.00 | 124.00 | 115.50 | 119.50 | 119.50 | 1,554,186 |
| 2024-02-21 | 121.00 | 124.50 | 115.00 | 120.00 | 120.00 | 3,202,414 |
| 2024-02-20 | 118.00 | 128.50 | 117.00 | 121.50 | 121.50 | 4,241,649 |
| 2024-02-19 | 102.50 | 124.00 | 102.50 | 123.50 | 123.50 | 7,893,222 |
| 2024-02-16 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 1,003,745 |
| 2024-02-15 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1,466,362 |
| 2024-02-05 | 92.000 | 94.400 | 88.800 | 94.400 | 94.400 | 8,175,111 |
| 2024-02-02 | 80.400 | 85.900 | 80.000 | 85.900 | 85.900 | 7,512,699 |
| 2024-02-01 | 76.500 | 80.000 | 75.200 | 78.100 | 78.100 | 7,136,156 |
| 2024-01-31 | 72.200 | 79.000 | 71.100 | 78.000 | 78.000 | 11,076,770 |
| 2024-01-30 | 68.800 | 72.900 | 68.600 | 72.900 | 72.900 | 9,143,062 |
| 2024-01-29 | 66.700 | 68.200 | 66.000 | 66.300 | 66.300 | 1,509,320 |
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.