E-Lead Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	54.100	54.100	52.900	53.500	53.500	634,000
2026-01-21	52.200	54.000	52.100	53.500	53.500	535,170
2026-01-20	53.500	54.100	52.100	52.700	52.700	537,625
2026-01-19	54.900	54.900	52.400	53.500	53.500	807,007
2026-01-16	52.400	54.500	52.300	53.800	53.800	1,163,936
2026-01-15	52.000	52.000	51.100	51.700	51.700	358,000
2026-01-14	50.700	52.700	50.500	52.500	52.500	522,310
2026-01-13	51.600	51.700	50.700	51.300	51.300	390,035
2026-01-12	53.300	53.400	51.600	51.600	51.600	642,129
2026-01-09	53.000	53.300	52.000	53.000	53.000	364,200
2026-01-08	53.000	53.500	52.300	52.800	52.800	889,136
2026-01-07	54.800	54.800	53.800	54.100	54.100	777,240
2026-01-06	54.800	55.500	53.000	54.800	54.800	1,103,299
2026-01-05	55.000	55.500	51.800	54.900	54.900	1,672,583
2026-01-02	54.000	56.800	53.200	54.800	54.800	2,304,941
2025-12-31	57.500	59.900	51.000	52.500	52.500	5,505,698
2025-12-30	54.900	54.900	54.900	54.900	54.900	0
2025-12-29	52.000	54.900	50.600	54.900	54.900	2,428,430
2025-12-26	48.250	50.100	47.700	49.950	49.950	1,046,446
2025-12-24	46.000	48.000	46.000	47.900	47.900	384,246
2025-12-23	47.300	47.300	45.600	46.450	46.450	221,300
2025-12-22	46.350	47.350	46.350	47.250	47.250	175,178
2025-12-19	47.400	47.400	45.600	46.300	46.300	379,002
2025-12-18	47.000	47.450	46.650	47.000	47.000	342,233
2025-12-17	46.800	47.100	46.550	47.050	47.050	176,195
2025-12-16	46.350	46.700	45.700	46.400	46.400	383,560
2025-12-15	45.250	46.250	44.750	45.900	45.900	201,220
2025-12-12	44.500	45.400	44.300	45.350	45.350	222,000
2025-12-11	44.450	44.450	43.700	43.700	43.700	94,010
2025-12-10	44.700	45.450	44.400	44.400	44.400	135,059
2025-12-09	44.150	44.900	44.100	44.500	44.500	163,000
2025-12-08	44.500	44.800	43.600	44.150	44.150	177,000
2025-12-05	44.100	44.100	43.100	43.400	43.400	123,010
2025-12-04	43.500	44.250	43.400	44.000	44.000	127,172
2025-12-03	43.100	43.350	42.900	43.300	43.300	84,508
2025-12-02	43.400	43.400	42.750	42.900	42.900	95,008
2025-12-01	42.700	43.500	42.100	42.850	42.850	69,000
2025-11-28	42.800	43.350	42.200	42.600	42.600	162,000
2025-11-27	42.700	42.750	42.050	42.200	42.200	61,018
2025-11-26	41.250	42.800	41.250	42.700	42.700	117,025
2025-11-25	41.100	42.000	41.050	41.900	41.900	111,255
2025-11-24	40.650	41.250	40.500	41.050	41.050	78,008
2025-11-21	41.250	41.300	40.200	40.500	40.500	124,000
2025-11-20	42.500	42.500	41.400	41.500	41.500	165,018
2025-11-19	40.250	40.950	40.250	40.650	40.650	92,000
2025-11-18	41.200	41.500	40.200	40.350	40.350	146,300
2025-11-17	41.550	41.600	41.200	41.200	41.200	121,325
2025-11-14	42.000	42.200	41.500	41.500	41.500	158,015
2025-11-13	41.500	42.400	41.300	42.050	42.050	192,020
2025-11-12	41.050	42.800	41.050	42.000	42.000	240,001
2025-11-11	41.700	42.300	41.200	41.200	41.200	273,262
2025-11-10	42.000	42.050	41.550	42.000	42.000	136,005
2025-11-07	43.050	43.050	41.900	42.000	42.000	135,135
2025-11-06	42.400	43.200	42.000	43.200	43.200	121,008
2025-11-05	43.000	43.050	41.800	42.300	42.300	168,270
2025-11-04	44.450	44.450	43.200	43.200	43.200	164,800
2025-11-03	44.050	44.500	43.900	44.000	44.000	211,199
2025-10-31	44.200	44.750	44.050	44.050	44.050	106,000
2025-10-30	45.850	45.850	44.000	44.200	44.200	342,060
2025-10-29	45.750	46.350	45.300	45.400	45.400	170,550

← NewerPage 4 of 21 · 1,217 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.