E-Lead Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	56.600	56.600	52.400	52.400	52.400	1,352,594
2024-08-02	60.500	61.500	58.200	58.200	58.200	1,009,549
2024-08-01	57.700	62.400	57.700	62.200	62.200	1,777,484
2024-07-31	56.800	57.600	56.800	57.600	57.600	210,020
2024-07-30	56.000	57.400	55.000	56.900	56.900	366,023
2024-07-29	59.000	59.000	55.700	56.100	56.100	611,372
2024-07-26	57.700	58.600	57.200	58.600	58.600	291,000
2024-07-23	59.100	60.200	58.700	59.200	59.200	420,199
2024-07-22	58.400	58.900	57.000	58.100	58.100	703,100
2024-07-19	62.500	62.500	58.600	58.600	58.600	1,464,248
2024-07-18	62.700	63.300	61.700	62.600	62.600	1,016,509
2024-07-17	60.800	64.400	60.800	63.700	63.700	3,283,336
2024-07-16	59.600	60.800	59.600	60.600	60.600	298,090
2024-07-15	60.600	60.700	59.500	59.500	59.500	317,174
2024-07-12	60.100	61.100	59.500	60.600	60.600	329,104
2024-07-11	61.500	61.500	60.600	60.600	60.600	286,622
2024-07-10	61.200	61.600	60.600	60.900	60.900	368,122
2024-07-09	62.100	62.100	60.100	61.000	61.000	697,372
2024-07-08	62.600	63.500	61.300	61.400	61.400	1,127,500
2024-07-05	60.700	61.800	60.100	61.700	61.700	772,847
2024-07-04	62.000	62.000	60.500	60.700	60.700	990,235
2024-07-03	59.600	61.700	59.600	61.000	61.000	2,062,809
2024-07-02	59.100	59.800	58.500	58.900	58.900	338,165
2024-07-01	59.500	59.500	58.400	58.500	58.500	204,086
2024-06-28	58.200	59.500	58.200	59.300	59.300	361,243
2024-06-27	58.000	59.100	57.900	58.400	58.400	250,000
2024-06-26	58.400	59.500	57.800	58.000	58.000	383,142
2024-06-25	58.900	58.900	57.400	58.100	58.100	345,150
2024-06-24	59.600	59.900	58.700	58.700	58.700	294,300
2024-06-21	60.000	60.000	59.300	59.700	59.700	367,657
2024-06-20	58.700	59.900	58.300	59.900	59.900	856,365
2024-06-19	59.000	59.300	58.100	58.300	58.300	368,191
2024-06-18	58.700	58.900	58.200	58.900	58.900	280,248
2024-06-17	58.200	58.900	57.600	58.600	58.600	297,367
2024-06-14	58.800	58.800	57.100	58.200	58.200	416,000
2024-06-13	58.000	58.500	57.700	58.000	58.000	279,000
2024-06-12	58.000	58.200	57.200	57.500	57.500	336,100
2024-06-11	59.300	59.900	57.700	58.000	58.000	604,200
2024-06-07	59.000	60.700	58.600	59.000	59.000	1,648,652
2024-06-06	58.900	59.100	57.200	57.200	57.200	667,300
2024-06-05	58.700	59.500	58.600	58.800	58.800	501,050
2024-06-04	59.200	59.800	58.500	58.700	58.700	558,060
2024-06-03	59.200	59.400	58.200	59.000	59.000	539,056
2024-05-31	59.200	59.800	58.500	58.700	58.700	1,115,165
2024-05-30	57.500	59.300	56.800	58.900	58.900	1,347,345
2024-05-29	58.100	58.200	57.200	57.800	57.800	467,060
2024-05-28	56.800	57.800	56.800	57.700	57.700	746,953
2024-05-27	56.400	57.400	56.400	56.700	56.700	469,137
2024-05-24	55.500	57.000	54.900	56.100	56.100	655,015
2024-05-23	55.800	56.300	55.100	55.100	55.100	412,025
2024-05-22	56.000	56.300	55.500	55.800	55.800	352,000
2024-05-21	55.300	55.800	54.500	55.800	55.800	382,230
2024-05-20	54.700	55.500	54.600	55.300	55.300	362,020
2024-05-17	54.400	54.800	54.200	54.600	54.600	132,451
2024-05-16	54.700	54.700	54.200	54.500	54.500	246,000
2024-05-15	55.000	55.000	54.200	54.400	54.400	292,124
2024-05-14	54.900	55.400	54.600	55.000	55.000	300,501
2024-05-13	54.800	54.800	53.300	54.300	54.300	522,000
2024-05-10	56.800	56.800	54.600	55.200	55.200	868,412
2024-05-09	56.200	57.400	56.200	56.700	56.700	629,352

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-02	0.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.