E-Lead Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	64.900	65.700	64.500	65.700	65.700	412,420
2023-11-03	64.000	65.000	64.000	64.500	64.500	327,000
2023-11-02	63.700	63.800	62.900	63.700	63.700	483,444
2023-11-01	63.000	63.200	62.200	62.200	62.200	310,002
2023-10-31	64.300	65.200	62.300	62.500	62.500	520,300
2023-10-30	64.900	65.100	64.100	64.100	64.100	264,111
2023-10-27	66.000	66.300	64.900	64.900	64.900	319,005
2023-10-26	66.400	67.300	66.000	66.200	66.200	476,014
2023-10-25	65.000	67.500	65.000	67.100	67.100	919,800
2023-10-24	64.100	65.000	63.600	65.000	65.000	301,555
2023-10-23	63.500	65.300	63.500	63.500	63.500	396,542
2023-10-20	65.000	65.000	63.200	63.500	63.500	498,150
2023-10-19	64.700	65.500	64.500	65.200	65.200	323,163
2023-10-18	66.700	66.700	64.600	64.900	64.900	446,018
2023-10-17	66.300	67.500	65.500	65.500	65.500	707,020
2023-10-16	67.000	67.000	65.600	65.600	65.600	457,208
2023-10-13	67.200	67.500	66.600	66.600	66.600	374,000
2023-10-12	66.800	67.300	66.500	67.100	67.100	310,419
2023-10-11	69.900	70.100	66.500	66.500	66.500	1,713,056
2023-10-06	70.300	70.600	69.400	70.300	70.300	706,522
2023-10-05	68.700	70.400	68.700	69.700	69.700	863,025
2023-10-04	69.100	69.100	68.100	68.200	68.200	431,001
2023-10-03	69.300	71.200	69.100	69.300	69.300	1,123,500
2023-10-02	68.500	69.500	68.200	69.400	69.400	581,050
2023-09-28	67.800	68.600	67.800	67.900	67.900	207,000
2023-09-27	68.400	68.700	67.600	68.000	68.000	341,000
2023-09-26	69.100	69.500	67.900	68.400	68.400	488,010
2023-09-25	68.200	69.100	68.200	69.000	69.000	362,065
2023-09-22	67.800	68.200	66.700	68.200	68.200	553,045
2023-09-21	68.400	69.300	68.000	68.100	68.100	625,036
2023-09-20	70.100	70.500	68.800	68.800	68.800	670,115
2023-09-19	71.000	71.700	70.100	70.100	70.100	791,360
2023-09-18	70.200	71.700	70.000	70.700	70.700	750,052
2023-09-15	70.700	70.700	69.200	70.300	70.300	1,095,000
2023-09-14	70.800	71.400	69.400	70.200	70.200	2,340,039
2023-09-13	71.400	75.500	70.400	70.500	70.500	10,364,040
2023-09-12	71.100	72.400	70.000	70.000	70.000	2,249,197
2023-09-11	69.200	70.900	68.800	70.400	70.400	1,388,090
2023-09-08	69.900	70.200	68.600	68.800	68.800	827,035
2023-09-07	70.600	71.800	69.700	69.800	69.800	2,157,535
2023-09-06	69.200	70.600	69.000	70.500	70.500	1,466,637
2023-09-05	69.500	70.400	68.800	69.500	69.500	1,987,856
2023-09-04	65.800	71.000	65.600	69.300	69.300	5,224,864
2023-09-01	64.400	65.300	64.000	65.100	65.100	616,160
2023-08-31	63.800	65.200	63.500	64.400	64.400	1,022,050
2023-08-30	62.000	63.700	62.000	63.400	63.400	475,772
2023-08-29	61.100	62.300	60.400	62.000	62.000	355,394
2023-08-28	61.400	61.600	60.600	60.600	60.600	328,018
2023-08-25	61.700	61.700	61.000	61.100	61.100	377,045
2023-08-24	62.200	62.900	61.300	61.700	61.700	576,000
2023-08-23	61.900	62.400	61.400	61.800	61.800	321,049
2023-08-22	62.700	63.000	61.900	61.900	61.900	323,060
2023-08-21	63.100	63.100	62.300	62.500	62.500	210,093
2023-08-18	63.500	64.700	62.500	62.600	62.600	534,050
2023-08-17	62.200	64.200	61.300	63.900	63.900	671,590
2023-08-16	63.500	63.500	62.100	62.100	62.100	940,100
2023-08-15	64.100	64.600	63.700	63.700	63.700	461,729
2023-08-14	67.100	67.100	63.800	63.800	63.800	1,201,158
2023-08-11	68.400	68.500	67.300	67.300	67.300	648,040
2023-08-10	69.700	69.700	67.600	67.900	67.900	1,401,261

← NewerPage 13 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.