Leadtek Research Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	70.400	72.800	68.200	71.200	71.200	774,289
2025-10-21	72.200	73.400	70.300	70.700	70.700	984,135
2025-10-20	75.300	75.400	71.200	71.700	71.700	1,109,204
2025-10-17	75.136	75.136	72.718	72.815	72.815	1,736,120
2025-10-16	73.492	77.940	73.008	77.070	77.070	3,633,803
2025-10-15	65.079	71.461	64.209	71.461	71.461	2,356,959
2025-10-14	72.500	73.700	66.600	67.200	67.200	1,983,711
2025-10-13	68.000	73.500	68.000	71.000	71.000	2,947,340
2025-10-09	69.000	75.700	66.600	75.500	75.500	4,497,745
2025-10-08	68.000	68.900	65.000	68.900	68.900	4,606,550
2025-10-07	62.700	62.700	62.700	62.700	62.700	719,291
2025-10-03	56.300	57.700	56.000	57.000	57.000	307,885
2025-10-02	54.300	57.300	54.300	56.300	56.300	360,554
2025-10-01	54.600	55.300	54.500	54.500	54.500	171,132
2025-09-30	55.000	55.000	53.600	54.600	54.600	223,832
2025-09-29	54.000	54.000	54.000	54.000	54.000	0
2025-09-26	55.700	55.700	53.500	54.000	54.000	360,587
2025-09-25	56.800	57.000	55.900	56.000	56.000	165,452
2025-09-24	56.300	57.000	55.700	56.000	56.000	226,000
2025-09-23	57.100	57.100	56.300	56.400	56.400	264,303
2025-09-22	58.800	58.800	56.800	57.100	57.100	611,101
2025-09-19	59.200	60.400	58.700	58.700	58.700	396,937
2025-09-18	58.100	59.300	58.000	58.500	58.500	185,629
2025-09-17	58.500	60.200	58.200	58.200	58.200	272,014
2025-09-16	59.600	59.600	58.500	58.600	58.600	184,386
2025-09-15	60.000	61.000	58.600	59.100	59.100	214,300
2025-09-12	59.100	60.200	59.000	59.100	59.100	262,655
2025-09-11	60.800	61.000	58.800	59.000	59.000	370,034
2025-09-10	60.600	61.000	60.100	60.100	60.100	250,020
2025-09-09	61.300	61.300	60.200	60.200	60.200	329,651
2025-09-08	60.700	61.600	60.700	61.200	61.200	179,600
2025-09-05	60.800	62.000	60.200	60.700	60.700	261,540
2025-09-04	61.700	62.200	60.500	60.500	60.500	393,000
2025-09-03	61.500	62.300	61.300	61.700	61.700	264,100
2025-09-02	63.200	63.900	61.300	61.500	61.500	426,045
2025-09-01	65.500	65.500	62.200	63.500	63.500	643,200
2025-08-29	66.900	67.700	65.500	65.700	65.700	359,010
2025-08-28	66.700	67.900	65.800	66.600	66.600	273,501
2025-08-27	66.700	67.400	66.100	66.800	66.800	222,200
2025-08-26	66.700	67.900	65.900	66.700	66.700	355,241
2025-08-25	64.000	68.200	63.700	67.200	67.200	840,110
2025-08-22	63.900	64.200	63.100	63.300	63.300	189,833
2025-08-21	64.000	65.700	63.300	64.000	64.000	250,430
2025-08-20	65.700	65.700	63.500	63.900	63.900	495,430
2025-08-19	68.800	69.200	66.100	66.200	66.200	465,050
2025-08-18	67.800	68.300	66.900	67.800	67.800	492,520
2025-08-15	66.500	66.900	65.700	66.300	66.300	240,100
2025-08-14	66.400	66.800	65.400	66.200	66.200	218,115
2025-08-13	67.100	67.400	65.000	66.300	66.300	479,069
2025-08-12	65.300	68.500	63.600	66.600	66.600	618,552
2025-08-11	65.000	66.700	63.100	65.300	65.300	348,021
2025-08-08	64.800	68.000	64.000	65.000	65.000	673,110
2025-08-07	64.800	65.000	63.800	64.900	64.900	274,272
2025-08-06	65.500	66.500	64.500	64.700	64.700	606,301
2025-08-05	66.500	67.800	65.300	66.600	66.600	724,572
2025-08-04	64.500	65.500	62.500	65.000	65.000	385,085
2025-08-01	60.400	65.600	60.400	65.000	65.000	861,346
2025-07-31	64.000	64.000	62.200	62.500	62.500	267,326
2025-07-30	64.100	64.600	62.400	64.000	64.000	675,244
2025-07-29	61.300	65.000	61.000	65.000	65.000	1,329,567

← NewerPage 5 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.