Leadtek Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	37.125	39.050	37.125	37.400	33.113	1,249,659
2022-08-08	36.520	37.125	36.300	36.960	32.724	371,631
2022-08-05	36.135	37.070	36.135	36.905	32.675	537,977
2022-08-04	35.915	37.070	35.585	36.080	31.945	670,468
2022-08-03	36.300	36.630	35.750	36.025	31.896	587,458
2022-08-02	36.685	37.125	35.750	36.300	32.140	1,578,055
2022-08-01	40.260	40.260	38.720	38.775	34.331	1,512,769
2022-07-29	39.105	42.075	39.105	40.425	35.792	7,238,672
2022-07-28	39.270	39.380	38.170	38.280	33.893	1,043,308
2022-07-27	37.070	38.720	37.070	38.335	33.941	1,030,494
2022-07-26	38.940	38.995	37.125	38.115	33.747	2,366,551
2022-07-25	40.260	40.700	39.765	39.930	35.354	790,355
2022-07-22	41.745	41.855	40.480	40.920	36.230	1,270,972
2022-07-21	42.130	42.405	40.975	41.195	36.474	1,772,868
2022-07-20	43.835	44.880	41.635	42.405	37.545	8,738,782
2022-07-19	38.995	41.580	38.500	41.580	36.814	4,037,724
2022-07-18	36.850	37.950	36.850	37.840	33.503	460,735
2022-07-15	37.345	37.345	36.190	36.575	32.383	274,042
2022-07-14	35.200	36.850	34.540	36.740	32.529	464,239
2022-07-13	36.300	36.795	35.695	35.695	31.604	482,232
2022-07-12	36.300	36.410	34.980	35.035	31.020	532,103
2022-07-11	37.950	38.170	36.520	37.235	32.967	382,104
2022-07-08	37.400	38.280	37.015	38.115	33.747	872,689
2022-07-07	35.860	36.740	34.980	36.465	32.286	649,925
2022-07-06	36.080	36.740	35.090	35.145	31.117	520,636
2022-07-05	37.180	37.290	35.365	36.685	32.480	814,660
2022-07-04	35.090	36.685	34.980	35.640	31.555	818,762
2022-07-01	37.510	38.720	35.420	35.585	31.507	1,303,585
2022-06-30	39.600	39.820	37.785	38.115	33.747	886,564
2022-06-29	40.755	40.755	39.545	40.315	35.694	577,436
2022-06-28	41.690	42.075	40.370	40.920	36.230	562,162
2022-06-27	40.920	42.680	40.920	42.350	37.496	1,171,373
2022-06-24	39.985	41.305	39.985	40.370	35.743	621,415
2022-06-23	39.710	41.030	39.270	39.875	35.305	872,663
2022-06-22	42.845	42.845	39.600	39.710	35.159	983,983
2022-06-21	41.305	43.175	41.305	42.845	37.934	1,045,244
2022-06-20	45.650	45.650	40.810	40.810	36.133	1,436,567
2022-06-17	43.340	44.330	42.955	44.110	39.054	1,001,808
2022-06-16	45.430	47.135	44.000	44.385	39.298	1,695,086
2022-06-15	44.440	45.980	44.385	44.660	39.541	974,483
2022-06-14	47.850	47.850	44.550	44.660	39.541	1,973,245
2022-06-13	49.280	49.610	49.060	49.170	43.534	796,298
2022-06-10	50.105	50.820	49.720	50.380	44.606	414,998
2022-06-09	50.380	50.380	49.940	50.215	44.460	406,530
2022-06-08	50.600	51.920	50.160	50.380	44.606	553,490
2022-06-07	50.435	50.930	49.995	50.160	44.411	268,829
2022-06-06	51.095	51.095	49.885	50.600	44.801	274,284
2022-06-02	51.755	51.755	50.600	50.600	44.801	483,726
2022-06-01	52.195	52.800	51.755	51.810	45.872	522,818
2022-05-31	52.085	52.580	51.040	51.975	46.018	513,152
2022-05-30	51.040	52.030	50.930	51.810	45.872	842,625
2022-05-27	49.610	50.985	49.390	50.270	44.508	1,090,377
2022-05-26	50.105	50.490	48.510	48.785	43.194	886,935
2022-05-25	49.665	50.325	49.500	49.885	44.168	487,332
2022-05-24	51.755	52.030	49.720	49.720	44.021	744,744
2022-05-23	51.920	52.800	51.480	51.535	45.628	578,094
2022-05-20	51.920	52.965	51.370	51.370	45.482	751,641
2022-05-19	50.600	52.030	50.600	51.315	45.434	525,635
2022-05-18	52.800	53.295	52.305	52.470	46.456	735,217
2022-05-17	50.820	52.965	50.820	52.965	46.895	713,183

← NewerPage 18 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.