Leadtek Research Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	35.500	36.200	35.000	36.000	36.000	242,152
2023-08-04	35.000	35.950	34.500	35.400	35.400	211,352
2023-08-02	36.250	36.250	35.000	35.200	35.200	777,826
2023-08-01	37.500	37.500	36.400	36.400	36.400	501,284
2023-07-31	37.500	38.350	36.600	37.200	37.200	532,539
2023-07-28	38.100	38.150	37.300	37.300	37.300	614,714
2023-07-27	38.400	38.800	38.000	38.100	38.100	457,978
2023-07-26	40.000	40.050	38.150	38.400	38.400	974,486
2023-07-25	38.050	41.100	37.700	40.550	40.550	1,473,277
2023-07-24	37.700	38.400	36.800	37.650	37.650	806,544
2023-07-21	38.500	39.450	38.050	38.600	38.600	677,177
2023-07-20	41.000	41.050	39.250	39.450	39.450	1,401,877
2023-07-19	40.700	40.700	39.150	39.900	39.900	1,735,812
2023-07-18	40.250	41.250	38.300	38.700	38.700	2,714,810
2023-07-17	39.000	40.850	38.500	40.150	40.150	3,208,211
2023-07-14	34.000	37.400	34.000	37.400	37.400	1,306,257
2023-07-13	35.100	35.100	34.000	34.000	34.000	347,710
2023-07-12	35.150	35.600	33.850	34.500	34.500	347,533
2023-07-11	35.200	36.150	35.000	35.350	35.350	195,002
2023-07-10	35.300	35.950	35.150	35.200	35.200	130,047
2023-07-07	35.850	35.850	35.050	35.300	35.300	275,808
2023-07-06	36.300	36.600	36.100	36.100	36.100	157,927
2023-07-05	36.900	36.900	36.450	36.550	36.550	215,666
2023-07-04	37.300	37.500	36.500	36.900	36.900	233,139
2023-07-03	36.300	37.300	36.050	37.100	37.100	391,251
2023-06-30	35.650	36.050	35.500	35.850	35.850	136,470
2023-06-29	35.700	36.050	35.600	35.650	35.650	138,126
2023-06-28	36.000	36.450	35.700	35.700	35.700	242,028
2023-06-27	36.700	36.750	36.200	36.200	36.200	247,594
2023-06-26	37.500	37.500	36.800	36.800	36.800	247,317
2023-06-21	36.950	37.500	36.800	37.250	37.250	273,323
2023-06-20	36.800	37.150	36.800	36.800	36.800	169,227
2023-06-19	37.150	37.150	36.800	36.850	36.850	276,234
2023-06-16	37.100	37.250	36.800	37.000	37.000	278,183
2023-06-15	37.350	37.450	37.000	37.050	37.050	307,941
2023-06-14	37.600	37.600	37.200	37.300	37.300	317,378
2023-06-13	38.250	38.800	37.650	37.750	37.750	390,976
2023-06-12	38.000	38.950	37.800	38.200	38.200	543,561
2023-06-09	37.000	38.300	37.000	37.800	37.800	430,277
2023-06-08	37.800	37.800	37.000	37.000	37.000	417,442
2023-06-07	37.900	38.500	37.600	37.900	37.900	238,028
2023-06-06	38.600	38.600	37.500	37.600	37.600	482,898
2023-06-05	38.700	39.200	38.250	38.400	38.400	498,720
2023-06-02	38.500	39.150	38.050	38.800	38.800	752,021
2023-06-01	38.800	39.000	38.000	38.100	38.100	855,978
2023-05-31	39.000	40.600	38.600	39.250	39.250	1,382,317
2023-05-30	38.100	41.400	37.400	40.450	40.450	2,673,762
2023-05-29	38.300	39.100	37.200	38.300	38.300	895,428
2023-05-26	38.550	39.800	38.000	38.300	38.300	1,566,038
2023-05-25	36.300	38.050	36.300	37.850	37.850	1,176,514
2023-05-24	36.300	36.300	35.600	35.950	35.950	182,243
2023-05-23	35.550	36.300	35.100	36.050	36.050	243,333
2023-05-22	34.650	35.550	34.650	35.550	35.550	222,393
2023-05-19	34.900	35.800	34.550	34.650	34.650	341,366
2023-05-18	34.500	34.800	34.200	34.650	34.650	175,422
2023-05-17	34.300	34.300	34.000	34.250	34.250	197,203
2023-05-16	34.050	34.400	34.050	34.100	34.100	113,370
2023-05-15	33.950	34.550	33.800	34.000	34.000	174,847
2023-05-12	33.200	33.800	33.200	33.800	33.800	329,513
2023-05-11	35.450	35.450	34.150	34.150	34.150	218,859

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.