E-Lead Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	56.200	56.600	55.600	55.800	55.800	521,075
2024-05-07	57.000	57.500	55.600	56.200	56.200	1,013,015
2024-05-06	56.600	56.700	55.500	55.700	55.700	599,150
2024-05-03	58.000	58.000	56.000	56.100	56.100	1,988,397
2024-05-02	56.500	58.400	54.800	58.000	58.000	6,248,510
2024-04-30	52.400	55.600	52.300	55.600	55.600	1,613,070
2024-04-29	50.500	50.800	50.100	50.600	50.600	254,100
2024-04-26	50.500	50.600	49.550	49.950	49.950	333,000
2024-04-25	51.400	51.400	50.300	50.400	50.400	140,000
2024-04-24	50.900	51.500	50.500	51.200	51.200	226,000
2024-04-23	50.200	50.800	50.000	50.600	50.600	179,100
2024-04-22	50.800	50.800	49.150	49.450	49.450	323,001
2024-04-19	52.800	52.800	48.600	50.000	50.000	1,018,101
2024-04-18	53.000	53.500	51.800	52.800	52.800	570,000
2024-04-17	53.000	53.700	53.000	53.100	53.100	283,374
2024-04-16	55.500	55.500	52.800	52.800	52.800	864,003
2024-04-15	56.200	57.000	55.800	55.800	55.800	400,027
2024-04-12	58.800	58.800	56.500	56.700	56.700	817,250
2024-04-11	59.000	59.700	57.700	58.300	58.300	837,150
2024-04-10	58.700	60.400	58.700	59.700	59.700	2,229,002
2024-04-09	55.100	57.900	55.100	57.600	57.600	1,418,465
2024-04-08	54.700	55.500	54.600	54.800	54.800	161,040
2024-04-03	55.200	55.200	54.600	55.000	55.000	138,150
2024-04-02	55.800	56.100	55.000	55.200	55.200	235,000
2024-04-01	54.900	55.900	54.700	55.700	55.700	346,080
2024-03-29	55.800	55.800	54.600	54.700	54.700	174,000
2024-03-28	55.400	55.800	54.700	55.700	55.700	304,010
2024-03-27	54.800	55.000	54.300	54.700	54.700	164,150
2024-03-26	55.700	55.800	54.300	54.800	54.800	266,024
2024-03-25	55.400	56.000	55.200	55.900	55.900	359,012
2024-03-22	55.100	55.400	54.800	55.200	55.200	364,237
2024-03-21	55.000	55.100	54.500	55.000	55.000	191,020
2024-03-20	54.600	55.500	54.600	54.800	54.800	288,000
2024-03-19	54.500	55.100	54.300	54.600	54.600	238,081
2024-03-18	54.000	54.300	53.400	54.300	54.300	324,000
2024-03-15	54.900	54.900	53.900	54.000	54.000	243,238
2024-03-14	54.500	55.100	53.700	55.000	55.000	224,000
2024-03-13	55.300	55.400	54.300	54.500	54.500	321,110
2024-03-12	54.100	55.300	54.000	55.300	55.300	348,500
2024-03-11	53.600	54.600	53.600	54.100	54.100	233,200
2024-03-08	54.700	55.200	53.300	53.600	53.600	645,042
2024-03-07	57.100	57.100	54.300	54.500	54.500	1,422,340
2024-03-06	56.800	58.600	56.800	57.300	57.300	750,250
2024-03-05	57.200	57.600	56.400	56.600	56.600	424,292
2024-03-04	57.300	58.200	57.000	57.100	57.100	255,000
2024-03-01	58.100	58.100	57.300	57.300	57.300	187,000
2024-02-29	58.300	58.500	57.500	57.600	57.600	329,300
2024-02-27	58.800	59.300	57.500	57.900	57.900	335,000
2024-02-26	56.800	58.700	56.800	58.700	58.700	599,395
2024-02-23	57.200	57.300	56.700	56.800	56.800	249,020
2024-02-22	58.300	58.400	57.000	57.200	57.200	557,070
2024-02-21	57.900	58.600	57.800	58.100	58.100	343,389
2024-02-20	59.100	59.100	57.600	57.700	57.700	498,150
2024-02-19	58.500	59.400	58.500	58.800	58.800	370,050
2024-02-16	57.400	58.400	57.100	58.200	58.200	494,028
2024-02-15	56.800	57.500	56.400	57.400	57.400	348,035
2024-02-05	57.900	58.000	56.800	57.000	57.000	570,101
2024-02-02	58.500	59.600	57.800	57.800	57.800	371,050
2024-02-01	59.400	59.400	58.100	58.100	58.100	434,310
2024-01-31	59.800	59.800	59.000	59.000	59.000	301,385

← NewerPage 11 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.