Leadtek Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	35.450	35.450	34.150	34.150	34.150	218,859
2023-05-10	35.000	35.500	34.750	35.450	35.450	147,528
2023-05-09	36.100	36.150	35.100	35.100	35.100	369,921
2023-05-08	37.150	37.150	36.050	36.200	36.200	245,767
2023-05-05	36.550	37.500	36.200	36.300	36.300	163,094
2023-05-04	36.750	37.000	36.100	36.200	36.200	221,377
2023-05-03	37.650	37.650	36.750	36.750	36.750	154,331
2023-05-02	37.100	37.700	36.900	37.200	37.200	193,566
2023-04-28	37.500	37.500	37.150	37.250	37.250	129,216
2023-04-27	37.000	37.000	36.300	36.950	36.950	174,309
2023-04-26	36.200	36.550	35.900	36.450	36.450	231,443
2023-04-25	36.850	37.150	36.000	36.050	36.050	430,936
2023-04-24	36.950	37.350	36.700	36.850	36.850	368,887
2023-04-21	38.100	38.300	36.800	37.000	37.000	738,066
2023-04-20	38.900	38.950	38.150	38.200	38.200	376,200
2023-04-19	39.000	39.000	38.600	38.700	38.700	379,762
2023-04-18	39.100	39.500	38.900	38.900	38.900	402,496
2023-04-17	39.350	39.350	38.800	39.000	39.000	372,087
2023-04-14	39.800	39.800	39.050	39.150	39.150	372,861
2023-04-13	40.050	40.050	39.100	39.150	39.150	804,660
2023-04-12	40.300	41.400	40.150	40.250	40.250	3,115,745
2023-04-11	39.500	40.000	39.100	39.400	39.400	927,428
2023-04-10	38.850	39.150	38.550	38.800	38.800	479,142
2023-04-07	39.300	39.350	39.000	39.000	39.000	672,372
2023-04-06	39.750	39.750	38.750	39.700	39.700	328,355
2023-03-31	40.250	40.250	39.300	39.400	39.400	348,407
2023-03-30	40.300	40.300	39.550	39.750	39.750	367,574
2023-03-29	39.950	40.200	39.300	39.400	39.400	460,320
2023-03-28	40.900	41.200	39.500	39.750	39.750	819,239
2023-03-27	41.100	41.700	40.800	41.150	41.150	894,602
2023-03-24	41.250	41.400	40.900	41.100	41.100	1,137,198
2023-03-23	40.600	40.850	40.350	40.600	40.600	521,678
2023-03-22	40.950	41.000	40.500	40.800	40.800	936,958
2023-03-21	40.250	40.750	39.900	40.500	40.500	1,095,685
2023-03-20	40.600	40.800	39.650	39.700	39.700	1,089,618
2023-03-17	38.950	39.200	38.500	39.050	39.050	597,357
2023-03-16	39.400	39.450	38.100	38.200	38.200	1,358,729
2023-03-15	40.100	40.450	39.700	39.800	39.800	863,832
2023-03-14	40.650	41.700	39.600	39.600	39.600	4,391,393
2023-03-13	39.500	40.150	38.700	39.350	39.350	1,003,435
2023-03-10	40.300	40.300	39.050	39.200	39.200	1,370,562
2023-03-09	41.350	41.350	40.600	40.750	40.750	705,242
2023-03-08	41.950	41.950	41.050	41.150	41.150	758,313
2023-03-07	41.900	42.000	41.550	41.700	41.700	472,354
2023-03-06	41.500	41.900	41.150	41.650	41.650	849,205
2023-03-03	41.200	41.550	40.850	41.250	41.250	771,325
2023-03-02	41.300	41.400	40.750	40.900	40.900	427,476
2023-03-01	41.550	41.550	40.550	40.900	40.900	556,920
2023-02-24	42.500	43.500	41.300	41.550	41.550	3,268,935
2023-02-23	41.950	42.800	41.250	41.300	41.300	4,292,632
2023-02-22	41.000	41.000	40.500	40.750	40.750	909,339
2023-02-21	42.550	42.600	41.500	41.600	41.600	994,306
2023-02-20	42.250	42.250	41.500	41.900	41.900	923,013
2023-02-17	41.250	41.700	41.000	41.700	41.700	1,034,307
2023-02-16	42.500	43.950	41.450	41.500	41.500	6,639,018
2023-02-15	41.100	41.400	40.400	40.500	40.500	775,782
2023-02-14	40.550	41.100	40.400	40.750	40.750	833,090
2023-02-13	40.400	41.400	40.350	40.400	40.400	1,628,353
2023-02-10	41.050	41.300	40.300	40.400	40.400	1,726,266
2023-02-09	42.600	42.600	41.600	41.700	41.700	2,013,719

← NewerPage 15 of 21 · 1,221 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.