Leadtek Research Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 49.500 | 49.950 | 45.450 | 46.100 | 46.100 | 490,010 |
| 2025-05-02 | 46.600 | 51.100 | 46.600 | 49.500 | 49.500 | 820,511 |
| 2025-04-30 | 48.000 | 48.000 | 46.400 | 46.500 | 46.500 | 307,337 |
| 2025-04-29 | 48.950 | 48.950 | 47.200 | 48.150 | 48.150 | 221,577 |
| 2025-04-28 | 46.800 | 47.900 | 46.500 | 47.650 | 47.650 | 159,202 |
| 2025-04-25 | 46.000 | 47.800 | 45.750 | 46.700 | 46.700 | 201,017 |
| 2025-04-24 | 46.400 | 46.400 | 44.800 | 44.850 | 44.850 | 161,383 |
| 2025-04-23 | 45.000 | 45.400 | 43.900 | 45.050 | 45.050 | 221,866 |
| 2025-04-22 | 42.100 | 44.400 | 42.100 | 42.300 | 42.300 | 187,270 |
| 2025-04-21 | 46.100 | 46.100 | 43.600 | 44.100 | 44.100 | 171,340 |
| 2025-04-18 | 47.650 | 47.650 | 45.600 | 46.100 | 46.100 | 177,232 |
| 2025-04-17 | 46.150 | 47.800 | 45.950 | 47.600 | 47.600 | 257,342 |
| 2025-04-16 | 50.000 | 50.000 | 47.400 | 47.600 | 47.600 | 363,609 |
| 2025-04-15 | 47.800 | 50.600 | 47.250 | 50.500 | 50.500 | 535,800 |
| 2025-04-14 | 47.500 | 48.700 | 46.050 | 46.450 | 46.450 | 486,182 |
| 2025-04-11 | 45.850 | 46.050 | 41.350 | 45.300 | 45.300 | 524,144 |
| 2025-04-10 | 45.900 | 45.900 | 45.000 | 45.900 | 45.900 | 279,237 |
| 2025-04-09 | 41.800 | 42.150 | 41.750 | 41.750 | 41.750 | 314,860 |
| 2025-04-08 | 46.350 | 46.350 | 46.350 | 46.350 | 46.350 | 177,266 |
| 2025-04-07 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 39,865 |
| 2025-04-02 | 56.800 | 57.200 | 55.400 | 57.200 | 57.200 | 148,531 |
| 2025-04-01 | 54.800 | 57.300 | 54.500 | 56.800 | 56.800 | 303,771 |
| 2025-03-31 | 57.000 | 57.400 | 54.100 | 54.700 | 54.700 | 646,544 |
| 2025-03-28 | 63.100 | 63.700 | 59.800 | 60.100 | 60.100 | 742,131 |
| 2025-03-27 | 65.400 | 65.400 | 63.200 | 63.800 | 63.800 | 249,630 |
| 2025-03-26 | 65.900 | 66.500 | 65.500 | 65.500 | 65.500 | 175,479 |
| 2025-03-25 | 67.100 | 67.500 | 65.800 | 65.900 | 65.900 | 235,044 |
| 2025-03-24 | 67.900 | 67.900 | 66.500 | 66.600 | 66.600 | 240,393 |
| 2025-03-21 | 67.600 | 67.800 | 67.200 | 67.600 | 67.600 | 115,125 |
| 2025-03-20 | 67.600 | 68.600 | 67.600 | 68.000 | 68.000 | 108,216 |
| 2025-03-19 | 67.800 | 68.200 | 67.500 | 67.600 | 67.600 | 118,914 |
| 2025-03-18 | 68.000 | 68.900 | 67.800 | 68.500 | 68.500 | 154,813 |
| 2025-03-17 | 68.100 | 68.400 | 67.800 | 67.800 | 67.800 | 144,018 |
| 2025-03-14 | 66.700 | 68.000 | 66.600 | 67.800 | 67.800 | 188,303 |
| 2025-03-13 | 68.200 | 68.800 | 67.000 | 67.000 | 67.000 | 268,723 |
| 2025-03-12 | 67.900 | 68.200 | 67.500 | 68.100 | 68.100 | 229,775 |
| 2025-03-11 | 68.500 | 68.500 | 66.500 | 67.100 | 67.100 | 576,705 |
| 2025-03-10 | 69.000 | 70.100 | 69.000 | 69.200 | 69.200 | 198,464 |
| 2025-03-07 | 70.800 | 70.800 | 68.800 | 69.000 | 69.000 | 525,501 |
| 2025-03-06 | 71.900 | 72.000 | 70.800 | 70.800 | 70.800 | 239,069 |
| 2025-03-05 | 70.800 | 73.000 | 70.700 | 71.000 | 71.000 | 378,816 |
| 2025-03-04 | 70.100 | 71.700 | 69.500 | 71.300 | 71.300 | 657,579 |
| 2025-03-03 | 74.500 | 78.000 | 73.300 | 73.300 | 73.300 | 991,617 |
| 2025-02-27 | 81.000 | 83.300 | 75.900 | 76.700 | 76.700 | 3,130,890 |
| 2025-02-26 | 74.600 | 80.800 | 74.600 | 80.800 | 80.800 | 2,454,473 |
| 2025-02-25 | 74.700 | 74.700 | 73.200 | 73.500 | 73.500 | 327,567 |
| 2025-02-24 | 76.000 | 76.900 | 75.000 | 75.300 | 75.300 | 286,616 |
| 2025-02-21 | 77.100 | 78.000 | 76.100 | 76.800 | 76.800 | 434,654 |
| 2025-02-20 | 78.200 | 79.000 | 76.200 | 77.000 | 77.000 | 759,159 |
| 2025-02-19 | 78.800 | 79.500 | 76.500 | 77.000 | 77.000 | 824,219 |
| 2025-02-18 | 74.000 | 76.900 | 72.600 | 75.500 | 75.500 | 607,826 |
| 2025-02-17 | 72.500 | 78.500 | 72.500 | 74.900 | 74.900 | 1,376,173 |
| 2025-02-14 | 71.600 | 72.500 | 71.000 | 71.700 | 71.700 | 265,244 |
| 2025-02-13 | 71.000 | 72.100 | 71.000 | 71.600 | 71.600 | 167,615 |
| 2025-02-12 | 73.800 | 74.800 | 71.200 | 71.500 | 71.500 | 322,433 |
| 2025-02-11 | 72.700 | 73.400 | 72.000 | 72.600 | 72.600 | 492,135 |
| 2025-02-10 | 71.600 | 71.700 | 69.900 | 70.900 | 70.900 | 518,989 |
| 2025-02-07 | 73.100 | 74.900 | 72.400 | 72.800 | 72.800 | 700,716 |
| 2025-02-06 | 72.000 | 73.800 | 70.600 | 71.500 | 71.500 | 320,802 |
| 2025-02-05 | 71.900 | 71.900 | 70.300 | 71.000 | 71.000 | 417,244 |
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.