Leadtek Research Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 68.900 | 69.700 | 66.700 | 66.700 | 66.700 | 2,503,273 |
| 2024-01-25 | 70.500 | 71.200 | 69.400 | 69.600 | 69.600 | 2,996,753 |
| 2024-01-24 | 70.500 | 71.000 | 69.100 | 69.200 | 69.200 | 3,449,904 |
| 2024-01-23 | 66.900 | 71.500 | 65.500 | 71.000 | 71.000 | 8,527,265 |
| 2024-01-22 | 66.000 | 67.600 | 63.100 | 67.600 | 67.600 | 7,452,621 |
| 2024-01-19 | 57.300 | 61.700 | 57.300 | 61.500 | 61.500 | 2,760,959 |
| 2024-01-18 | 56.700 | 57.700 | 55.500 | 56.200 | 56.200 | 711,380 |
| 2024-01-17 | 59.500 | 59.800 | 56.100 | 56.700 | 56.700 | 1,165,538 |
| 2024-01-16 | 60.800 | 60.800 | 59.000 | 59.100 | 59.100 | 1,397,218 |
| 2024-01-15 | 61.000 | 61.400 | 60.000 | 60.800 | 60.800 | 1,028,941 |
| 2024-01-12 | 64.000 | 64.000 | 61.400 | 61.400 | 61.400 | 1,746,402 |
| 2024-01-11 | 59.500 | 64.700 | 59.500 | 64.400 | 64.400 | 2,422,892 |
| 2024-01-10 | 59.600 | 61.800 | 59.000 | 59.100 | 59.100 | 1,264,886 |
| 2024-01-09 | 63.300 | 63.700 | 60.400 | 60.400 | 60.400 | 1,546,258 |
| 2024-01-08 | 60.900 | 62.200 | 60.200 | 60.200 | 60.200 | 679,341 |
| 2024-01-05 | 61.000 | 62.000 | 60.600 | 60.900 | 60.900 | 783,570 |
| 2024-01-04 | 61.900 | 64.000 | 60.800 | 61.000 | 61.000 | 1,536,233 |
| 2024-01-03 | 63.000 | 63.200 | 62.000 | 62.300 | 62.300 | 934,332 |
| 2024-01-02 | 64.000 | 64.200 | 62.500 | 63.500 | 63.500 | 1,160,461 |
| 2023-12-29 | 67.200 | 67.500 | 62.800 | 63.400 | 63.400 | 4,423,143 |
| 2023-12-28 | 68.600 | 69.400 | 67.000 | 67.200 | 67.200 | 2,411,064 |
| 2023-12-27 | 69.300 | 69.400 | 66.900 | 67.200 | 67.200 | 1,652,154 |
| 2023-12-26 | 66.200 | 68.600 | 66.200 | 68.600 | 68.600 | 1,552,881 |
| 2023-12-25 | 69.000 | 69.500 | 66.900 | 66.900 | 66.900 | 1,898,416 |
| 2023-12-22 | 66.000 | 70.000 | 65.500 | 68.500 | 68.500 | 3,156,760 |
| 2023-12-21 | 65.000 | 66.500 | 64.600 | 65.400 | 65.400 | 1,189,926 |
| 2023-12-20 | 66.000 | 68.000 | 66.000 | 66.300 | 66.300 | 1,801,505 |
| 2023-12-19 | 69.500 | 69.700 | 64.200 | 66.500 | 66.500 | 5,626,807 |
| 2023-12-18 | 67.700 | 69.500 | 66.500 | 69.200 | 69.200 | 2,045,551 |
| 2023-12-15 | 71.800 | 71.800 | 68.000 | 68.000 | 68.000 | 3,180,705 |
| 2023-12-14 | 70.100 | 72.800 | 67.600 | 71.400 | 71.400 | 5,611,602 |
| 2023-12-13 | 66.100 | 71.300 | 66.100 | 70.300 | 70.300 | 8,582,014 |
| 2023-12-12 | 66.100 | 66.700 | 64.000 | 64.900 | 64.900 | 2,576,789 |
| 2023-12-11 | 67.000 | 69.500 | 66.100 | 66.700 | 66.700 | 4,445,708 |
| 2023-12-08 | 65.800 | 68.100 | 64.100 | 65.800 | 65.800 | 4,351,298 |
| 2023-12-07 | 68.000 | 68.800 | 66.100 | 66.700 | 66.700 | 5,135,513 |
| 2023-12-06 | 65.200 | 69.500 | 64.200 | 69.500 | 69.500 | 9,418,328 |
| 2023-12-05 | 62.400 | 66.000 | 62.400 | 63.200 | 63.200 | 3,763,803 |
| 2023-12-04 | 63.400 | 66.000 | 62.400 | 62.500 | 62.500 | 4,405,420 |
| 2023-12-01 | 63.200 | 63.500 | 61.200 | 62.100 | 62.100 | 3,425,005 |
| 2023-11-30 | 59.000 | 64.500 | 58.600 | 63.600 | 63.600 | 8,325,384 |
| 2023-11-29 | 55.500 | 59.800 | 54.500 | 59.800 | 59.800 | 7,529,608 |
| 2023-11-28 | 53.300 | 54.400 | 52.700 | 54.400 | 54.400 | 1,224,757 |
| 2023-11-27 | 54.800 | 55.000 | 52.600 | 52.600 | 52.600 | 1,465,600 |
| 2023-11-24 | 56.100 | 56.100 | 53.600 | 54.200 | 54.200 | 1,555,585 |
| 2023-11-23 | 58.000 | 58.200 | 55.800 | 55.800 | 55.800 | 2,412,246 |
| 2023-11-22 | 58.300 | 58.500 | 57.000 | 57.700 | 57.700 | 2,497,737 |
| 2023-11-21 | 59.500 | 62.800 | 59.500 | 59.500 | 59.500 | 4,492,691 |
| 2023-11-20 | 58.500 | 58.800 | 57.000 | 58.600 | 58.600 | 1,580,283 |
| 2023-11-17 | 59.000 | 59.100 | 56.400 | 58.000 | 58.000 | 3,237,669 |
| 2023-11-16 | 60.100 | 60.100 | 58.000 | 59.000 | 59.000 | 3,676,505 |
| 2023-11-15 | 56.500 | 61.000 | 55.300 | 60.000 | 60.000 | 6,727,205 |
| 2023-11-14 | 55.800 | 58.000 | 55.100 | 55.500 | 55.500 | 4,442,005 |
| 2023-11-13 | 54.600 | 55.700 | 51.900 | 55.500 | 55.500 | 3,163,409 |
| 2023-11-10 | 56.300 | 56.300 | 53.800 | 54.600 | 54.600 | 4,316,442 |
| 2023-11-09 | 53.400 | 56.900 | 53.400 | 56.900 | 56.900 | 5,456,203 |
| 2023-11-08 | 52.300 | 54.200 | 51.600 | 51.800 | 51.800 | 1,752,727 |
| 2023-11-07 | 54.400 | 55.300 | 52.500 | 52.700 | 52.700 | 2,216,519 |
| 2023-11-06 | 54.000 | 55.300 | 53.500 | 54.300 | 54.300 | 2,491,727 |
| 2023-11-03 | 54.500 | 55.500 | 53.000 | 53.600 | 53.600 | 2,744,241 |
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.