Leadtek Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	43.500	43.600	42.700	42.700	42.700	1,434,439
2023-02-07	42.350	43.350	42.000	42.950	42.950	2,350,219
2023-02-06	42.000	42.600	41.750	42.350	42.350	1,100,369
2023-02-03	43.300	43.350	42.200	42.300	42.300	1,931,803
2023-02-02	43.700	44.150	43.050	43.150	43.150	3,961,201
2023-02-01	44.150	44.400	42.350	42.950	42.950	4,231,405
2023-01-31	42.700	44.000	42.450	44.000	44.000	5,297,701
2023-01-30	42.950	44.500	41.800	42.600	42.600	12,012,724
2023-01-17	41.900	42.000	41.000	41.000	41.000	4,020,676
2023-01-16	42.000	42.900	40.800	41.700	41.700	11,536,379
2023-01-13	41.000	43.500	40.300	40.300	40.300	12,909,638
2023-01-12	41.150	41.200	40.050	40.050	40.050	1,473,542
2023-01-11	41.500	42.700	40.450	40.450	40.450	5,787,896
2023-01-10	41.100	41.200	39.850	40.300	40.300	2,077,316
2023-01-09	41.350	41.500	40.350	40.350	40.350	2,457,526
2023-01-06	40.100	40.300	39.750	40.300	40.300	2,198,502
2023-01-05	40.900	42.400	40.200	40.550	40.550	9,155,648
2023-01-04	41.450	42.150	40.300	40.300	40.300	16,759,599
2023-01-03	39.000	41.800	38.700	41.800	41.800	10,591,969
2022-12-30	39.050	39.300	37.800	38.000	38.000	1,666,628
2022-12-29	37.050	39.800	36.850	38.250	38.250	4,094,425
2022-12-28	38.400	38.400	37.600	37.650	37.650	1,063,764
2022-12-27	39.150	39.250	38.500	38.800	38.800	929,187
2022-12-26	39.300	40.500	38.400	38.500	38.500	2,109,761
2022-12-23	38.000	39.150	37.550	38.950	38.950	1,406,146
2022-12-22	39.250	39.450	38.150	38.750	38.750	2,414,608
2022-12-21	39.950	39.950	38.500	38.550	38.550	3,601,543
2022-12-20	39.350	42.950	38.600	38.600	38.600	10,615,975
2022-12-19	42.000	42.500	39.350	39.350	39.350	5,003,378
2022-12-16	44.800	45.150	42.000	42.000	42.000	34,306,266
2022-12-15	41.600	44.200	40.400	44.200	44.200	24,717,055
2022-12-14	37.500	40.200	37.100	40.200	40.200	7,960,724
2022-12-13	37.150	37.500	36.500	36.550	36.550	887,223
2022-12-12	37.050	37.400	36.200	36.600	36.600	648,930
2022-12-09	38.000	38.650	36.850	37.000	37.000	1,122,096
2022-12-08	37.150	37.300	36.700	37.250	37.250	688,433
2022-12-07	38.000	38.000	36.400	36.850	36.850	1,400,099
2022-12-06	38.250	39.200	37.550	37.650	37.650	2,552,438
2022-12-05	37.900	40.400	37.750	38.250	38.250	6,494,137
2022-12-02	38.000	38.950	37.500	37.550	37.550	2,214,215
2022-12-01	38.500	38.650	37.350	38.300	38.300	2,671,052
2022-11-30	36.950	38.000	36.950	37.100	37.100	1,673,116
2022-11-29	37.200	37.250	36.200	36.850	36.850	2,145,160
2022-11-28	37.950	39.250	37.550	37.600	37.600	2,946,876
2022-11-25	38.000	40.800	38.000	38.000	38.000	8,763,524
2022-11-24	37.500	38.000	37.300	37.700	37.700	1,726,792
2022-11-23	38.000	40.000	37.300	37.750	37.750	6,358,316
2022-11-22	37.300	37.300	36.400	37.100	37.100	1,905,031
2022-11-21	38.300	38.350	37.300	37.600	37.600	3,141,056
2022-11-18	37.300	40.000	37.150	38.300	38.300	12,403,330
2022-11-17	37.550	37.950	36.500	36.650	36.650	7,096,325
2022-11-16	34.800	38.200	34.800	38.100	38.100	12,372,022
2022-11-15	34.800	35.600	33.900	34.750	34.750	2,821,057
2022-11-14	33.900	35.300	33.850	35.300	35.300	2,011,667
2022-11-11	36.950	37.000	34.500	34.600	34.600	3,609,269
2022-11-10	35.900	36.100	35.000	35.200	35.200	4,345,367
2022-11-09	36.250	37.800	35.700	37.000	37.000	8,553,750
2022-11-08	43.100	43.100	37.750	38.000	38.000	14,164,980
2022-11-07	36.200	39.200	36.200	39.200	39.200	5,290,140
2022-11-04	35.600	36.000	35.000	35.650	35.650	3,264,787

← NewerPage 16 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.