Leadtek Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	77.990	79.750	77.220	77.220	68.370	1,378,190
2022-02-14	77.220	78.210	75.350	77.220	68.370	2,269,143
2022-02-11	79.530	81.070	78.650	79.420	70.317	1,493,151
2022-02-10	83.050	83.490	80.300	80.630	71.389	2,420,165
2022-02-09	82.390	84.370	80.630	82.060	72.655	14,326,616
2022-02-08	74.690	80.850	74.360	80.850	71.583	4,894,624
2022-02-07	73.700	74.360	72.160	73.590	65.156	1,220,939
2022-01-26	70.620	72.490	70.620	71.280	63.110	1,080,642
2022-01-25	73.480	74.910	71.280	71.280	63.110	1,708,438
2022-01-24	72.050	74.800	69.850	74.800	66.227	2,586,138
2022-01-21	77.330	77.990	74.580	74.800	66.227	1,741,473
2022-01-20	78.870	78.870	77.440	77.990	69.051	895,621
2022-01-19	77.330	78.540	77.220	77.990	69.051	1,005,342
2022-01-18	79.860	80.960	78.540	78.760	69.733	1,463,258
2022-01-17	78.540	80.850	77.550	80.630	71.389	1,569,528
2022-01-14	78.430	79.090	76.010	77.220	68.370	2,169,994
2022-01-13	81.180	81.400	79.530	79.530	70.415	1,456,401
2022-01-12	80.300	81.400	78.100	79.420	70.317	2,770,565
2022-01-11	82.610	83.270	77.660	78.100	69.149	3,379,594
2022-01-10	81.730	83.820	81.180	83.380	73.824	1,984,305
2022-01-07	88.330	88.440	81.840	83.380	73.824	4,742,890
2022-01-06	88.660	89.870	87.560	87.780	77.719	4,541,780
2022-01-05	87.670	92.400	86.900	90.750	80.349	10,487,756
2022-01-04	87.010	87.670	86.020	86.460	76.551	2,400,341
2022-01-03	86.130	87.890	85.690	86.680	76.745	3,277,949
2021-12-30	89.320	90.640	86.240	86.680	76.745	6,085,500
2021-12-29	91.080	91.190	89.100	90.640	80.251	4,899,912
2021-12-28	90.860	93.940	89.650	89.650	79.375	11,059,639
2021-12-27	94.160	95.370	89.430	89.760	79.472	10,638,959
2021-12-24	102.08	104.50	93.830	94.380	83.563	27,047,063
2021-12-23	102.30	107.80	99.440	100.32	88.822	45,554,808
2021-12-22	91.300	98.010	91.190	98.010	86.777	17,564,223
2021-12-21	90.310	90.640	85.800	89.100	78.888	39,107,743
2021-12-20	79.090	85.250	78.870	85.250	75.479	11,646,404
2021-12-17	78.540	79.090	77.440	77.550	68.662	1,079,421
2021-12-16	78.980	79.750	77.990	78.430	69.441	1,778,107
2021-12-15	77.000	78.320	77.000	77.550	68.662	758,275
2021-12-14	78.430	78.870	77.000	77.000	68.175	1,503,122
2021-12-13	79.860	81.180	78.760	78.980	69.928	2,325,959
2021-12-10	80.300	81.840	78.320	78.540	69.538	4,708,167
2021-12-09	78.760	80.080	77.880	78.100	69.149	1,638,542
2021-12-08	80.080	80.740	77.660	77.660	68.759	2,921,740
2021-12-07	78.650	79.420	77.550	77.550	68.662	2,244,389
2021-12-06	79.310	79.420	77.000	78.650	69.636	4,332,587
2021-12-03	82.390	84.150	81.510	81.730	72.363	5,453,816
2021-12-02	81.840	84.480	80.850	81.840	72.460	8,455,048
2021-12-01	81.070	83.270	79.310	82.390	72.947	5,422,694
2021-11-30	78.870	85.030	78.870	81.620	72.265	10,271,403
2021-11-29	76.560	77.990	73.150	77.440	68.564	5,539,197
2021-11-26	82.500	84.810	79.860	79.860	70.707	12,273,559
2021-11-25	77.880	84.700	77.880	83.380	73.824	11,273,673
2021-11-24	76.890	79.640	76.340	77.330	68.467	3,491,941
2021-11-23	78.760	79.090	75.460	76.340	67.590	2,298,846
2021-11-22	81.180	81.180	77.990	78.210	69.246	2,213,228
2021-11-19	81.180	82.280	78.540	79.860	70.707	5,553,373
2021-11-18	79.750	81.950	79.420	80.300	71.097	7,894,088
2021-11-17	79.090	79.750	76.230	78.650	69.636	6,697,901
2021-11-16	80.850	83.270	80.520	80.740	71.486	6,444,687
2021-11-15	81.400	82.830	79.860	80.520	71.291	4,973,633
2021-11-12	84.150	85.250	80.080	80.300	71.097	7,493,938

← NewerPage 20 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.