Leadtek Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	35.900	36.650	35.500	36.050	36.050	5,194,908
2022-11-02	37.900	38.450	36.400	36.400	36.400	9,251,483
2022-11-01	36.100	39.000	36.100	39.000	39.000	9,564,118
2022-10-31	36.450	38.150	35.550	37.200	37.200	16,629,417
2022-10-28	35.300	36.500	34.900	36.400	36.400	15,328,818
2022-10-27	33.650	35.950	33.050	35.900	35.900	38,703,082
2022-10-26	30.150	32.700	29.850	32.700	32.700	13,496,626
2022-10-25	27.600	29.850	27.500	29.750	29.750	5,682,978
2022-10-24	28.950	29.000	27.500	27.600	27.600	802,156
2022-10-21	29.050	29.300	27.600	27.950	27.950	2,784,008
2022-10-20	29.850	31.500	29.400	29.400	29.400	13,182,129
2022-10-19	26.850	30.000	26.850	30.000	30.000	4,328,332
2022-10-18	27.100	28.700	27.000	27.300	27.300	1,278,126
2022-10-17	26.400	26.700	25.150	26.700	26.700	436,584
2022-10-14	26.000	27.000	26.000	26.700	26.700	390,150
2022-10-13	27.200	27.200	25.050	25.200	25.200	613,360
2022-10-12	28.900	28.900	26.700	27.150	27.150	993,004
2022-10-11	30.250	30.250	28.650	28.900	28.900	2,134,953
2022-10-07	27.050	28.750	27.050	28.250	28.250	1,003,678
2022-10-06	26.900	27.200	26.300	27.200	27.200	506,526
2022-10-05	26.200	26.950	26.150	26.200	26.200	368,691
2022-10-04	25.900	26.000	25.450	25.800	25.800	195,501
2022-10-03	24.750	25.900	24.600	25.050	25.050	203,697
2022-09-30	23.750	25.200	23.700	25.150	25.150	347,663
2022-09-29	25.050	25.750	24.700	24.950	24.950	541,687
2022-09-28	25.900	26.450	24.300	24.450	24.450	482,961
2022-09-27	26.500	26.500	25.100	26.450	26.450	412,774
2022-09-26	28.000	28.000	25.600	25.700	25.700	768,145
2022-09-23	29.300	29.600	28.200	28.400	28.400	413,376
2022-09-22	28.550	29.250	27.800	29.200	29.200	387,986
2022-09-21	29.600	29.600	28.700	28.900	28.900	434,675
2022-09-20	29.950	30.200	29.500	29.600	29.600	328,087
2022-09-19	30.650	30.650	29.550	29.600	29.600	370,462
2022-09-16	30.650	31.250	30.650	30.850	30.850	250,359
2022-09-15	31.800	32.400	31.300	31.300	31.300	358,411
2022-09-14	31.150	32.250	31.100	32.000	32.000	504,209
2022-09-13	31.950	33.450	31.800	32.800	32.800	1,153,678
2022-09-12	31.200	32.100	31.000	31.600	31.600	833,126
2022-09-08	30.350	30.550	29.400	30.050	30.050	366,680
2022-09-07	28.700	29.950	28.500	29.400	29.400	513,833
2022-09-06	30.950	31.200	29.550	29.600	29.600	757,038
2022-09-05	32.550	32.550	30.650	30.950	30.950	886,006
2022-09-02	33.500	33.700	32.500	32.500	32.500	649,114
2022-09-01	34.050	34.050	33.150	33.450	33.450	766,996
2022-08-31	42.350	42.570	41.305	42.185	37.350	561,276
2022-08-30	41.305	42.515	40.920	41.800	37.009	486,828
2022-08-29	42.460	42.460	39.765	40.700	36.035	551,181
2022-08-26	42.900	43.065	42.240	42.680	37.788	779,409
2022-08-25	41.470	42.130	41.085	42.130	37.301	627,976
2022-08-24	40.920	42.405	40.700	40.700	36.035	661,232
2022-08-23	41.580	41.580	40.425	40.865	36.181	324,000
2022-08-22	40.755	41.580	40.755	41.360	36.620	350,726
2022-08-19	40.755	41.470	40.755	41.470	36.717	535,286
2022-08-18	40.260	41.415	39.765	41.085	36.376	679,015
2022-08-17	39.490	40.645	39.490	40.370	35.743	626,538
2022-08-16	39.490	39.930	39.380	39.490	34.964	347,572
2022-08-15	39.105	40.095	39.105	39.765	35.207	727,685
2022-08-12	37.675	39.105	37.675	38.995	34.526	838,626
2022-08-11	38.500	38.610	37.895	37.950	33.600	635,660
2022-08-10	36.850	37.345	36.630	37.345	33.065	375,728

← NewerPage 17 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.