E-Lead Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	60.100	60.100	59.300	59.500	59.500	297,105
2024-01-29	60.200	60.400	59.700	59.900	59.900	207,003
2024-01-26	59.600	60.500	59.600	60.200	60.200	263,015
2024-01-25	60.500	60.500	59.600	59.600	59.600	346,904
2024-01-24	60.800	60.800	60.300	60.300	60.300	209,007
2024-01-23	60.200	60.900	60.200	60.800	60.800	293,011
2024-01-22	60.300	60.800	60.000	60.100	60.100	237,210
2024-01-19	60.300	60.700	59.300	60.000	60.000	435,710
2024-01-18	60.900	61.200	60.000	60.100	60.100	452,010
2024-01-17	61.100	61.700	60.800	60.800	60.800	507,100
2024-01-16	62.300	62.400	61.000	61.100	61.100	605,050
2024-01-15	63.200	63.200	62.400	62.600	62.600	186,100
2024-01-12	62.600	63.600	62.400	62.700	62.700	283,083
2024-01-11	61.900	62.600	61.900	62.600	62.600	236,050
2024-01-10	63.100	63.100	61.500	61.900	61.900	568,000
2024-01-09	64.100	64.400	62.600	62.800	62.800	449,057
2024-01-08	64.100	64.200	63.200	63.400	63.400	197,100
2024-01-05	63.500	64.400	63.200	63.300	63.300	331,188
2024-01-04	63.700	63.700	62.800	63.200	63.200	397,070
2024-01-03	64.300	64.300	63.500	63.700	63.700	294,052
2024-01-02	65.200	65.200	64.300	64.400	64.400	268,113
2023-12-29	65.000	65.600	64.600	65.000	65.000	289,000
2023-12-28	65.200	65.200	64.600	64.800	64.800	219,000
2023-12-27	65.300	65.500	64.500	65.000	65.000	308,226
2023-12-26	64.700	65.500	64.700	65.000	65.000	197,327
2023-12-25	65.200	65.500	64.700	64.900	64.900	143,000
2023-12-22	64.800	65.100	64.400	64.800	64.800	164,000
2023-12-21	64.500	64.600	64.100	64.300	64.300	238,030
2023-12-20	64.800	65.100	64.700	64.700	64.700	248,030
2023-12-19	65.000	65.400	64.300	64.700	64.700	268,070
2023-12-18	65.900	65.900	64.900	65.000	65.000	251,075
2023-12-15	65.200	66.100	64.900	65.900	65.900	368,197
2023-12-14	65.200	65.800	64.800	64.900	64.900	495,100
2023-12-13	65.600	66.500	65.000	65.100	65.100	716,080
2023-12-12	65.600	65.900	64.600	64.700	64.700	424,074
2023-12-11	66.100	66.300	65.300	65.500	65.500	331,215
2023-12-08	66.600	66.800	65.700	65.700	65.700	604,030
2023-12-07	66.800	67.400	66.000	66.300	66.300	1,393,000
2023-12-06	68.300	69.400	67.800	68.500	68.500	1,328,559
2023-12-05	66.300	67.700	65.900	67.700	67.700	718,345
2023-12-04	67.000	67.400	66.600	66.600	66.600	385,010
2023-12-01	65.700	66.700	65.700	66.700	66.700	423,010
2023-11-30	66.600	66.800	65.500	65.700	65.700	461,921
2023-11-29	67.100	67.400	66.400	66.600	66.600	645,020
2023-11-28	66.000	66.300	65.300	66.300	66.300	321,245
2023-11-27	66.700	66.700	65.000	65.000	65.000	286,100
2023-11-24	67.000	67.300	66.000	66.100	66.100	409,286
2023-11-23	66.500	67.400	66.200	67.400	67.400	514,600
2023-11-22	65.600	67.200	65.600	66.700	66.700	523,000
2023-11-21	67.000	67.200	65.800	65.800	65.800	386,040
2023-11-20	67.100	67.100	66.300	66.700	66.700	659,195
2023-11-17	64.500	66.800	64.200	66.800	66.800	1,615,130
2023-11-16	65.000	65.000	64.000	64.100	64.100	178,000
2023-11-15	64.000	65.300	63.800	64.600	64.600	533,281
2023-11-14	63.400	63.900	63.400	63.500	63.500	195,178
2023-11-13	64.000	64.200	63.300	63.400	63.400	336,050
2023-11-10	63.600	64.500	63.300	63.900	63.900	442,050
2023-11-09	64.400	64.400	64.000	64.000	64.000	155,050
2023-11-08	65.400	65.400	64.200	64.200	64.200	152,950
2023-11-07	65.100	65.700	64.700	64.700	64.700	268,001

← NewerPage 12 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.