Leadtek Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	52.305	53.130	51.205	51.535	45.628	953,377
2022-05-13	50.050	52.250	50.050	51.205	45.336	1,293,493
2022-05-12	51.150	52.965	49.500	49.500	43.827	1,307,691
2022-05-11	53.130	53.900	51.700	52.635	46.602	1,176,664
2022-05-10	50.600	55.330	50.600	54.780	48.501	1,429,037
2022-05-09	57.090	57.090	53.405	53.680	47.528	1,930,360
2022-05-06	57.200	58.080	56.870	57.860	51.228	697,084
2022-05-05	59.510	61.050	59.070	59.070	52.300	1,043,600
2022-05-04	58.190	59.070	58.080	58.300	51.618	521,633
2022-05-03	57.860	59.290	57.860	58.630	51.910	504,916
2022-04-29	59.180	61.820	58.850	58.960	52.202	1,926,315
2022-04-28	59.400	59.950	57.860	58.410	51.715	1,033,704
2022-04-27	56.870	59.950	56.430	59.290	52.495	2,421,844
2022-04-26	63.910	64.240	60.500	60.500	53.566	1,874,728
2022-04-25	64.240	65.560	62.920	63.030	55.806	1,964,543
2022-04-22	68.200	68.970	66.220	66.660	59.020	2,013,859
2022-04-21	71.280	72.160	68.090	69.190	61.260	5,423,849
2022-04-20	69.850	74.470	68.640	71.280	63.110	11,597,442
2022-04-19	71.060	71.170	69.080	70.290	62.234	12,719,429
2022-04-18	57.970	64.790	57.310	64.790	57.364	3,023,468
2022-04-15	60.830	61.490	58.850	58.960	52.202	1,483,659
2022-04-14	63.140	63.800	61.930	62.040	54.929	1,342,120
2022-04-13	61.930	63.250	61.160	61.930	54.832	884,614
2022-04-12	61.710	62.810	60.830	61.710	54.637	1,784,747
2022-04-11	67.320	67.650	62.260	62.700	55.514	2,797,567
2022-04-08	70.180	70.950	68.530	68.970	61.065	1,066,682
2022-04-07	72.380	72.600	69.850	69.960	61.942	1,487,559
2022-04-06	73.370	73.590	72.710	73.590	65.156	197,077
2022-04-01	73.260	73.700	72.710	73.150	64.766	657,325
2022-03-31	74.800	74.800	73.810	73.810	65.350	437,107
2022-03-30	75.130	75.350	74.360	74.800	66.227	742,695
2022-03-29	77.990	78.540	74.360	74.690	66.130	2,680,472
2022-03-28	74.690	76.780	73.920	76.670	67.883	4,075,119
2022-03-25	74.250	75.240	72.930	72.930	64.571	1,824,974
2022-03-24	74.140	74.140	72.710	72.710	64.376	680,676
2022-03-23	73.370	74.360	73.150	73.700	65.253	1,131,635
2022-03-22	70.290	73.260	69.740	73.260	64.863	2,054,394
2022-03-21	74.250	74.250	73.370	73.370	64.961	599,739
2022-03-18	74.580	74.580	73.150	73.370	64.961	696,477
2022-03-17	73.700	74.360	72.600	74.030	65.545	1,317,259
2022-03-16	73.260	73.590	70.070	71.060	62.916	1,155,827
2022-03-15	74.250	74.470	72.160	72.160	63.889	984,948
2022-03-14	74.470	75.130	73.260	73.590	65.156	729,825
2022-03-11	74.030	74.910	73.700	74.470	65.935	773,746
2022-03-10	78.320	79.200	74.360	74.470	65.935	4,390,911
2022-03-09	72.930	74.580	72.490	73.920	65.448	969,161
2022-03-08	71.720	75.020	71.720	72.160	63.889	1,308,215
2022-03-07	75.680	75.680	73.810	74.360	65.837	1,238,477
2022-03-04	78.210	78.210	77.220	77.220	68.370	1,005,648
2022-03-03	80.410	80.740	78.100	78.210	69.246	1,751,331
2022-03-02	80.190	80.850	77.880	78.870	69.830	3,225,436
2022-03-01	78.650	82.280	78.650	79.310	70.220	6,244,013
2022-02-25	75.570	76.450	73.810	74.800	66.227	1,149,662
2022-02-24	75.900	76.450	72.600	73.810	65.350	1,513,576
2022-02-23	76.230	77.770	76.230	77.220	68.370	974,298
2022-02-22	77.550	77.880	75.460	75.900	67.201	1,195,786
2022-02-21	78.210	78.650	77.770	78.100	69.149	620,287
2022-02-18	78.980	79.090	77.550	78.870	69.830	1,047,450
2022-02-17	78.760	79.420	77.880	78.320	69.343	863,080
2022-02-16	80.190	80.740	78.210	78.210	69.246	1,766,437

← NewerPage 19 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.