Leadtek Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	80.000	85.200	78.500	82.500	82.500	2,310,059
2026-07-21	75.200	78.000	75.200	77.500	77.500	595,518
2026-07-20	77.000	78.900	73.000	74.500	74.500	1,237,315
2026-07-17	79.300	79.900	75.500	76.400	76.400	1,754,237
2026-07-16	82.800	84.700	80.200	80.800	80.800	1,213,991
2026-07-15	82.800	84.700	80.300	83.300	83.300	2,316,231
2026-07-14	88.000	89.400	79.100	84.900	84.900	3,890,943
2026-07-13	91.500	93.000	84.300	85.900	85.900	9,923,734
2026-07-10	89.500	89.500	89.500	89.500	89.500	0
2026-07-09	85.000	89.500	83.500	89.500	89.500	7,241,998
2026-07-08	74.000	81.400	73.100	81.400	81.400	2,505,906
2026-07-07	75.500	75.800	72.500	74.000	74.000	591,237
2026-07-06	74.200	77.300	73.700	75.500	75.500	885,922
2026-07-03	71.100	73.900	70.200	73.400	73.400	508,220
2026-07-02	71.900	71.900	69.700	70.700	70.700	542,300
2026-07-01	72.700	72.800	71.100	71.400	71.400	399,033
2026-06-30	71.000	72.000	70.200	71.200	71.200	466,732
2026-06-29	72.000	72.600	70.300	70.400	70.400	789,120
2026-06-26	77.100	77.100	71.700	71.800	71.800	1,210,163
2026-06-25	79.000	79.500	77.000	77.600	77.600	626,839
2026-06-24	76.200	81.000	75.800	78.500	78.500	1,243,950
2026-06-23	80.200	80.800	76.500	77.000	77.000	1,122,300
2026-06-22	81.100	81.800	79.100	79.400	79.400	1,500,333
2026-06-18	81.800	82.200	80.400	80.900	80.900	978,935
2026-06-17	78.000	82.900	77.900	81.800	81.800	1,234,543
2026-06-16	81.500	82.600	79.000	79.100	79.100	1,763,554
2026-06-15	79.800	84.000	77.400	83.000	83.000	2,301,166
2026-06-12	78.000	79.400	76.100	76.500	76.500	1,198,401
2026-06-11	75.000	77.500	72.300	75.900	75.900	1,512,376
2026-06-10	79.600	82.000	77.000	77.100	77.100	1,666,374
2026-06-09	80.900	82.000	76.000	80.600	80.600	2,821,659
2026-06-08	75.200	80.200	75.100	79.400	79.400	1,396,087
2026-06-05	85.100	85.900	81.600	83.300	83.300	1,238,170
2026-06-04	83.100	85.500	80.300	85.200	85.200	1,803,481
2026-06-03	90.300	90.300	82.500	82.800	82.800	3,519,574
2026-06-02	90.300	92.000	86.100	89.100	89.100	3,477,928
2026-06-01	83.800	90.800	83.800	88.500	88.500	4,044,494
2026-05-29	83.200	86.200	81.600	82.800	82.800	1,896,478
2026-05-28	86.000	86.500	81.500	81.900	81.900	1,600,585
2026-05-27	88.600	90.800	84.500	86.000	86.000	3,215,616
2026-05-26	87.700	87.700	85.300	87.200	87.200	1,764,397
2026-05-25	87.000	88.000	84.300	86.200	86.200	2,224,850
2026-05-22	83.500	88.900	83.400	85.900	85.900	4,240,322
2026-05-21	77.900	83.100	77.800	83.100	83.100	2,720,385
2026-05-20	75.200	76.700	74.100	75.600	75.600	835,213
2026-05-19	77.000	78.600	75.100	75.600	75.600	1,246,220
2026-05-18	75.200	76.300	72.600	76.000	76.000	1,720,042
2026-05-15	84.100	84.700	76.600	77.300	77.300	3,003,580
2026-05-14	83.400	84.000	81.400	82.600	82.600	1,542,200
2026-05-13	85.000	86.000	82.500	83.100	83.100	1,582,695
2026-05-12	88.500	88.500	83.900	85.400	85.400	2,808,700
2026-05-11	81.900	87.500	81.900	86.900	86.900	3,011,895
2026-05-08	86.300	88.400	79.500	80.500	80.500	3,929,809
2026-05-07	86.800	88.200	84.200	86.300	86.300	3,537,992
2026-05-06	93.500	93.800	83.200	85.100	85.100	7,821,958
2026-05-05	81.400	89.500	81.400	89.500	89.500	8,377,367
2026-05-04	76.100	81.400	75.000	81.400	81.400	6,749,977
2026-04-30	73.000	75.000	70.100	74.000	74.000	4,306,852
2026-04-29	70.100	70.800	68.100	70.000	70.000	1,195,231
2026-04-28	68.600	70.900	67.900	69.500	69.500	1,484,189

← NewerPage 2 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.