Leadtek Research Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 88.500 | 91.100 | 88.200 | 88.600 | 88.600 | 723,919 |
| 2024-10-29 | 84.500 | 88.000 | 84.500 | 86.800 | 86.800 | 407,675 |
| 2024-10-28 | 86.800 | 86.800 | 84.200 | 84.500 | 84.500 | 250,289 |
| 2024-10-25 | 85.300 | 86.900 | 85.300 | 85.800 | 85.800 | 172,527 |
| 2024-10-24 | 88.000 | 88.300 | 86.500 | 86.500 | 86.500 | 219,298 |
| 2024-10-23 | 88.400 | 89.100 | 88.000 | 88.500 | 88.500 | 275,249 |
| 2024-10-22 | 88.200 | 88.200 | 86.700 | 87.800 | 87.800 | 188,528 |
| 2024-10-21 | 86.200 | 88.200 | 86.000 | 88.200 | 88.200 | 235,000 |
| 2024-10-18 | 87.000 | 87.800 | 86.000 | 86.200 | 86.200 | 257,844 |
| 2024-10-17 | 85.200 | 87.200 | 85.200 | 87.000 | 87.000 | 278,070 |
| 2024-10-16 | 89.000 | 89.700 | 86.200 | 86.800 | 86.800 | 521,994 |
| 2024-10-15 | 89.900 | 90.200 | 88.400 | 88.600 | 88.600 | 264,287 |
| 2024-10-14 | 92.000 | 92.000 | 88.300 | 89.100 | 89.100 | 356,306 |
| 2024-10-11 | 92.500 | 92.500 | 89.400 | 89.400 | 89.400 | 383,869 |
| 2024-10-09 | 93.000 | 93.800 | 90.100 | 90.900 | 90.900 | 830,589 |
| 2024-10-08 | 95.500 | 96.900 | 94.100 | 95.800 | 95.800 | 1,162,248 |
| 2024-10-07 | 90.300 | 95.600 | 88.300 | 93.500 | 93.500 | 959,073 |
| 2024-10-04 | 91.900 | 92.000 | 89.200 | 89.300 | 89.300 | 411,907 |
| 2024-10-01 | 88.900 | 94.400 | 88.000 | 92.000 | 92.000 | 803,155 |
| 2024-09-30 | 89.000 | 90.100 | 88.600 | 89.200 | 89.200 | 267,347 |
| 2024-09-27 | 90.100 | 91.400 | 89.600 | 89.600 | 89.600 | 335,770 |
| 2024-09-26 | 92.000 | 92.600 | 90.100 | 90.100 | 90.100 | 333,751 |
| 2024-09-25 | 91.500 | 92.500 | 91.500 | 92.000 | 92.000 | 355,878 |
| 2024-09-24 | 89.700 | 92.000 | 89.300 | 91.400 | 91.400 | 329,396 |
| 2024-09-23 | 91.700 | 91.700 | 89.500 | 89.700 | 89.700 | 267,655 |
| 2024-09-20 | 91.600 | 92.300 | 90.500 | 90.700 | 90.700 | 586,211 |
| 2024-09-19 | 90.200 | 90.500 | 89.200 | 90.400 | 90.400 | 249,023 |
| 2024-09-18 | 89.400 | 90.500 | 89.000 | 89.000 | 89.000 | 361,797 |
| 2024-09-16 | 90.000 | 91.000 | 89.000 | 90.100 | 90.100 | 247,697 |
| 2024-09-13 | 90.800 | 90.800 | 88.300 | 88.900 | 88.900 | 245,422 |
| 2024-09-12 | 89.000 | 91.500 | 88.500 | 88.900 | 88.900 | 364,473 |
| 2024-09-11 | 89.400 | 89.500 | 87.000 | 87.400 | 87.400 | 422,309 |
| 2024-09-10 | 91.000 | 94.400 | 88.700 | 89.400 | 89.400 | 771,080 |
| 2024-09-09 | 85.500 | 87.400 | 84.300 | 87.000 | 87.000 | 241,246 |
| 2024-09-06 | 86.700 | 88.700 | 86.700 | 87.800 | 87.800 | 300,464 |
| 2024-09-05 | 90.000 | 91.800 | 87.000 | 87.500 | 87.500 | 454,960 |
| 2024-09-04 | 89.400 | 91.200 | 86.700 | 88.800 | 88.800 | 705,430 |
| 2024-09-03 | 95.600 | 97.000 | 93.600 | 93.900 | 93.900 | 409,701 |
| 2024-09-02 | 96.800 | 98.000 | 95.200 | 95.600 | 95.600 | 555,855 |
| 2024-08-30 | 99.600 | 99.900 | 98.000 | 98.000 | 98.000 | 922,217 |
| 2024-08-29 | 94.500 | 101.50 | 93.600 | 99.100 | 99.100 | 1,332,626 |
| 2024-08-28 | 105.50 | 105.50 | 101.50 | 103.00 | 103.00 | 1,731,816 |
| 2024-08-27 | 105.50 | 111.00 | 104.00 | 109.00 | 109.00 | 3,481,985 |
| 2024-08-26 | 98.900 | 102.00 | 98.900 | 102.00 | 102.00 | 1,144,759 |
| 2024-08-23 | 91.000 | 93.400 | 90.600 | 92.800 | 92.800 | 418,018 |
| 2024-08-22 | 92.800 | 95.000 | 92.200 | 92.600 | 92.600 | 459,186 |
| 2024-08-21 | 96.700 | 97.200 | 93.800 | 94.200 | 94.200 | 814,563 |
| 2024-08-20 | 96.900 | 99.900 | 96.500 | 96.700 | 96.700 | 1,236,673 |
| 2024-08-19 | 97.300 | 97.300 | 94.700 | 95.600 | 95.600 | 909,690 |
| 2024-08-16 | 97.600 | 98.000 | 94.100 | 94.200 | 94.200 | 1,027,575 |
| 2024-08-15 | 92.600 | 93.800 | 91.800 | 93.000 | 93.000 | 651,870 |
| 2024-08-14 | 93.000 | 94.000 | 91.300 | 91.800 | 91.800 | 1,172,604 |
| 2024-08-13 | 91.900 | 93.000 | 89.300 | 91.600 | 91.600 | 951,946 |
| 2024-08-12 | 92.600 | 94.500 | 90.800 | 91.900 | 91.900 | 1,232,530 |
| 2024-08-09 | 98.500 | 98.500 | 91.700 | 92.300 | 92.300 | 1,478,155 |
| 2024-08-08 | 85.000 | 90.900 | 84.500 | 89.600 | 89.600 | 1,849,688 |
| 2024-08-07 | 84.500 | 91.400 | 83.600 | 91.400 | 91.400 | 1,678,637 |
| 2024-08-06 | 87.000 | 89.900 | 79.800 | 83.100 | 83.100 | 3,264,105 |
| 2024-08-05 | 89.000 | 91.500 | 88.600 | 88.600 | 88.600 | 1,021,232 |
| 2024-08-02 | 101.00 | 101.50 | 97.500 | 98.400 | 98.400 | 1,231,771 |
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.