Leadtek Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	67.700	69.000	64.800	68.800	68.800	1,662,354
2026-04-24	69.200	70.400	66.100	67.600	67.600	1,738,997
2026-04-23	72.400	72.500	66.400	68.300	68.300	3,510,345
2026-04-22	68.100	72.000	67.800	71.300	71.300	3,400,257
2026-04-21	73.000	73.000	66.400	67.600	67.600	8,459,464
2026-04-20	61.500	66.400	61.500	66.400	66.400	2,049,601
2026-04-17	59.400	60.700	58.800	60.400	60.400	947,389
2026-04-16	59.700	62.600	58.400	58.800	58.800	1,737,549
2026-04-15	60.600	61.900	59.200	59.400	59.400	1,260,075
2026-04-14	63.000	65.300	60.000	60.600	60.600	2,159,009
2026-04-13	60.500	62.500	60.300	61.700	61.700	1,610,037
2026-04-10	58.000	62.500	58.000	59.800	59.800	1,511,609
2026-04-09	62.700	63.400	57.400	58.900	58.900	1,100,190
2026-04-08	56.000	59.700	55.800	59.700	59.700	1,045,510
2026-04-07	52.500	55.000	52.200	54.300	54.300	341,615
2026-04-02	52.300	52.700	51.500	52.200	52.200	231,697
2026-04-01	53.000	53.000	52.100	52.300	52.300	183,092
2026-03-31	52.500	53.800	50.500	52.000	52.000	386,690
2026-03-30	53.000	54.000	53.000	53.200	53.200	194,093
2026-03-27	54.000	55.000	53.000	54.600	54.600	195,770
2026-03-26	56.500	56.700	54.200	54.200	54.200	352,376
2026-03-25	55.000	55.700	54.500	55.600	55.600	363,057
2026-03-24	56.500	57.300	53.800	54.400	54.400	1,056,211
2026-03-23	56.600	56.600	56.600	56.600	56.600	526,491
2026-03-20	65.700	65.700	61.500	62.800	62.800	1,954,160
2026-03-19	64.000	69.100	61.900	65.800	65.800	3,007,870
2026-03-18	59.000	63.800	59.000	63.800	63.800	2,402,085
2026-03-17	57.600	59.000	56.300	58.000	58.000	812,460
2026-03-16	54.500	57.700	53.800	57.200	57.200	645,459
2026-03-13	54.700	55.600	54.100	54.800	54.800	395,243
2026-03-12	55.100	57.400	54.700	56.500	56.500	1,394,069
2026-03-11	50.500	55.000	50.500	55.000	55.000	683,765
2026-03-10	51.200	51.200	49.100	50.000	50.000	199,853
2026-03-09	49.800	50.000	47.950	49.300	49.300	343,461
2026-03-06	50.700	51.300	49.650	51.000	51.000	164,195
2026-03-05	50.500	51.900	50.500	50.700	50.700	199,161
2026-03-04	51.800	51.800	48.800	49.250	49.250	379,318
2026-03-03	52.200	53.600	51.600	51.800	51.800	372,629
2026-03-02	52.000	53.300	51.600	52.700	52.700	266,099
2026-02-26	53.400	53.600	52.600	53.600	53.600	316,727
2026-02-25	53.500	54.100	53.000	53.100	53.100	450,412
2026-02-24	53.000	53.500	52.200	52.800	52.800	311,486
2026-02-23	52.300	53.200	51.700	52.900	52.900	248,067
2026-02-11	52.000	52.200	50.800	51.700	51.700	217,536
2026-02-10	52.800	52.800	51.200	52.000	52.000	250,378
2026-02-09	53.500	54.500	52.300	52.800	52.800	172,093
2026-02-06	53.800	53.800	51.600	52.600	52.600	236,202
2026-02-05	55.500	56.100	54.100	54.900	54.900	467,300
2026-02-04	52.300	53.600	52.000	53.500	53.500	230,321
2026-02-03	53.000	53.000	51.600	52.300	52.300	173,776
2026-02-02	50.000	53.000	50.000	52.000	52.000	295,051
2026-01-30	55.400	55.400	53.400	53.900	53.900	371,489
2026-01-29	56.600	56.600	55.000	55.400	55.400	257,679
2026-01-28	55.800	56.300	55.500	55.900	55.900	301,860
2026-01-27	58.000	58.000	56.100	56.300	56.300	314,151
2026-01-26	57.500	59.300	57.300	57.500	57.500	498,884
2026-01-23	56.400	56.700	55.200	56.200	56.200	276,562
2026-01-22	56.500	57.300	56.300	56.400	56.400	297,337
2026-01-21	57.000	57.000	56.100	56.300	56.300	349,060
2026-01-20	58.200	58.300	57.200	57.500	57.500	477,746

← NewerPage 3 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.