Leadtek Research Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 67.900 | 72.700 | 67.500 | 72.000 | 72.000 | 992,378 |
| 2025-02-03 | 67.000 | 67.100 | 65.100 | 66.100 | 66.100 | 294,739 |
| 2025-01-22 | 69.000 | 69.000 | 68.000 | 68.600 | 68.600 | 157,210 |
| 2025-01-21 | 69.500 | 70.000 | 67.800 | 68.000 | 68.000 | 253,020 |
| 2025-01-20 | 69.700 | 69.700 | 68.400 | 69.500 | 69.500 | 136,437 |
| 2025-01-17 | 68.000 | 68.200 | 67.400 | 68.200 | 68.200 | 111,510 |
| 2025-01-16 | 69.000 | 69.000 | 67.500 | 67.800 | 67.800 | 99,112 |
| 2025-01-15 | 68.400 | 68.400 | 67.000 | 67.400 | 67.400 | 176,056 |
| 2025-01-14 | 67.600 | 68.600 | 67.600 | 68.200 | 68.200 | 102,632 |
| 2025-01-13 | 70.400 | 71.200 | 67.300 | 67.600 | 67.600 | 386,001 |
| 2025-01-10 | 72.600 | 73.800 | 70.200 | 71.200 | 71.200 | 374,208 |
| 2025-01-09 | 77.600 | 78.300 | 72.700 | 73.700 | 73.700 | 715,852 |
| 2025-01-08 | 76.400 | 76.400 | 74.300 | 74.600 | 74.600 | 296,990 |
| 2025-01-07 | 75.700 | 76.700 | 74.700 | 76.500 | 76.500 | 390,140 |
| 2025-01-06 | 74.500 | 76.400 | 74.500 | 75.200 | 75.200 | 288,798 |
| 2025-01-03 | 74.700 | 76.500 | 74.000 | 74.500 | 74.500 | 366,225 |
| 2025-01-02 | 75.100 | 77.000 | 74.300 | 74.900 | 74.900 | 487,837 |
| 2024-12-31 | 71.900 | 75.500 | 71.900 | 75.100 | 75.100 | 801,955 |
| 2024-12-30 | 72.200 | 72.500 | 71.600 | 71.900 | 71.900 | 379,738 |
| 2024-12-27 | 70.000 | 72.000 | 70.000 | 71.200 | 71.200 | 199,509 |
| 2024-12-26 | 72.300 | 72.300 | 70.400 | 70.600 | 70.600 | 186,663 |
| 2024-12-25 | 73.100 | 73.100 | 70.900 | 71.400 | 71.400 | 316,313 |
| 2024-12-24 | 71.000 | 74.800 | 71.000 | 71.800 | 71.800 | 422,651 |
| 2024-12-23 | 71.000 | 71.500 | 70.600 | 70.700 | 70.700 | 173,926 |
| 2024-12-20 | 70.300 | 71.400 | 69.500 | 70.300 | 70.300 | 268,723 |
| 2024-12-19 | 70.000 | 70.700 | 69.600 | 70.300 | 70.300 | 246,505 |
| 2024-12-18 | 70.200 | 71.500 | 70.100 | 70.700 | 70.700 | 191,599 |
| 2024-12-17 | 70.300 | 72.000 | 70.300 | 71.000 | 71.000 | 223,089 |
| 2024-12-16 | 72.100 | 73.500 | 69.500 | 70.900 | 70.900 | 437,421 |
| 2024-12-13 | 73.400 | 73.800 | 72.100 | 72.100 | 72.100 | 296,198 |
| 2024-12-12 | 75.500 | 75.700 | 73.100 | 73.300 | 73.300 | 265,562 |
| 2024-12-11 | 74.800 | 75.600 | 73.600 | 74.100 | 74.100 | 399,146 |
| 2024-12-10 | 79.500 | 79.500 | 76.100 | 76.200 | 76.200 | 544,462 |
| 2024-12-09 | 81.300 | 82.200 | 79.000 | 80.100 | 80.100 | 836,612 |
| 2024-12-06 | 81.300 | 81.600 | 78.500 | 78.900 | 78.900 | 839,004 |
| 2024-12-05 | 82.000 | 85.000 | 80.500 | 81.300 | 81.300 | 1,532,172 |
| 2024-12-04 | 76.100 | 83.400 | 74.400 | 82.000 | 82.000 | 2,449,831 |
| 2024-12-03 | 73.000 | 76.100 | 73.000 | 76.100 | 76.100 | 1,540,676 |
| 2024-12-02 | 71.000 | 71.000 | 69.200 | 69.200 | 69.200 | 285,312 |
| 2024-11-29 | 70.800 | 71.800 | 69.500 | 70.300 | 70.300 | 239,274 |
| 2024-11-28 | 70.000 | 71.400 | 69.500 | 69.700 | 69.700 | 245,560 |
| 2024-11-27 | 72.900 | 72.900 | 69.500 | 69.500 | 69.500 | 382,189 |
| 2024-11-26 | 72.900 | 73.300 | 71.800 | 72.000 | 72.000 | 189,554 |
| 2024-11-25 | 71.200 | 73.400 | 71.200 | 72.300 | 72.300 | 254,044 |
| 2024-11-22 | 74.200 | 74.200 | 71.100 | 71.100 | 71.100 | 506,967 |
| 2024-11-21 | 74.500 | 74.500 | 71.500 | 72.500 | 72.500 | 615,088 |
| 2024-11-20 | 75.900 | 78.500 | 74.200 | 74.500 | 74.500 | 1,518,956 |
| 2024-11-19 | 74.200 | 74.200 | 71.700 | 74.200 | 74.200 | 1,235,110 |
| 2024-11-18 | 67.700 | 69.100 | 67.100 | 67.500 | 67.500 | 473,378 |
| 2024-11-15 | 69.000 | 70.000 | 67.300 | 68.300 | 68.300 | 849,816 |
| 2024-11-14 | 73.400 | 73.900 | 68.700 | 69.200 | 69.200 | 1,033,593 |
| 2024-11-13 | 74.400 | 74.600 | 73.000 | 73.300 | 73.300 | 383,300 |
| 2024-11-12 | 78.900 | 79.000 | 74.000 | 74.400 | 74.400 | 810,708 |
| 2024-11-11 | 79.000 | 81.200 | 78.000 | 78.100 | 78.100 | 683,629 |
| 2024-11-08 | 82.600 | 82.600 | 78.000 | 78.000 | 78.000 | 1,199,465 |
| 2024-11-07 | 85.000 | 87.900 | 83.300 | 83.600 | 83.600 | 2,339,196 |
| 2024-11-06 | 73.300 | 81.000 | 72.100 | 80.800 | 80.800 | 1,852,350 |
| 2024-11-05 | 75.200 | 75.300 | 72.300 | 74.300 | 74.300 | 864,824 |
| 2024-11-04 | 80.200 | 80.500 | 75.200 | 75.400 | 75.400 | 2,222,806 |
| 2024-11-01 | 79.900 | 84.000 | 79.800 | 83.500 | 83.500 | 806,783 |
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.