E-Lead Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	46.000	46.300	44.800	45.800	45.800	246,000
2025-10-23	45.150	46.700	45.100	45.600	45.600	383,008
2025-10-22	45.350	45.450	44.650	44.950	44.950	141,250
2025-10-21	43.600	45.050	43.550	44.700	44.700	300,050
2025-10-20	44.050	44.050	43.050	43.550	43.550	261,000
2025-10-17	43.950	44.650	43.950	44.000	44.000	158,050
2025-10-16	44.200	44.450	43.750	44.050	44.050	319,501
2025-10-15	44.550	45.000	44.150	44.200	44.200	230,100
2025-10-14	46.050	46.400	44.500	44.600	44.600	236,000
2025-10-13	45.100	45.750	44.500	45.600	45.600	532,152
2025-10-09	47.900	48.500	46.900	47.350	47.350	761,194
2025-10-08	48.500	49.100	47.850	48.500	48.500	355,200
2025-10-07	47.550	48.650	46.400	48.500	48.500	891,166
2025-10-03	47.900	49.300	47.900	49.150	49.150	451,349
2025-10-02	49.200	49.300	47.650	47.950	47.950	422,181
2025-10-01	49.200	49.500	48.650	49.150	49.150	186,008
2025-09-30	48.150	49.000	47.250	48.900	48.900	380,030
2025-09-29	48.150	48.150	48.150	48.150	48.150	0
2025-09-26	48.950	49.100	47.650	48.150	48.150	590,976
2025-09-25	48.500	49.900	48.450	48.550	48.550	532,031
2025-09-24	48.650	49.000	48.000	48.150	48.150	394,023
2025-09-23	49.100	49.400	48.200	48.600	48.600	607,120
2025-09-22	48.650	49.850	48.550	48.850	48.850	656,015
2025-09-19	49.600	50.800	48.600	48.600	48.600	1,298,167
2025-09-18	49.250	49.800	48.450	48.500	48.500	599,315
2025-09-17	48.950	49.900	48.600	49.100	49.100	977,250
2025-09-16	48.850	49.200	48.250	48.900	48.900	487,861
2025-09-15	48.000	48.850	47.550	48.450	48.450	363,011
2025-09-12	47.550	48.450	47.300	47.950	47.950	423,350
2025-09-11	48.950	49.200	47.500	47.500	47.500	622,354
2025-09-10	47.200	48.900	47.200	48.850	48.850	828,128
2025-09-09	49.250	49.600	47.350	47.800	47.800	1,028,134
2025-09-08	49.700	50.200	48.650	49.150	49.150	1,300,403
2025-09-05	52.100	52.500	49.600	49.600	49.600	2,598,430
2025-09-04	50.600	52.000	50.400	51.400	51.400	987,000
2025-09-03	50.600	52.200	50.100	50.500	50.500	638,228
2025-09-02	50.500	50.900	49.400	50.100	50.100	577,100
2025-09-01	52.600	52.600	50.400	50.500	50.500	982,575
2025-08-29	53.800	53.900	52.200	52.500	52.500	1,563,300
2025-08-28	51.200	53.200	51.200	53.200	53.200	1,654,663
2025-08-27	51.600	51.800	50.800	50.900	50.900	941,038
2025-08-26	51.300	52.800	51.000	51.600	51.600	1,790,853
2025-08-25	50.500	51.700	50.400	50.800	50.800	1,863,275
2025-08-22	50.800	52.400	49.050	49.300	49.300	1,860,073
2025-08-21	49.600	50.000	49.100	49.800	49.800	687,432
2025-08-20	49.700	52.000	49.300	49.400	49.400	1,694,115
2025-08-19	52.600	52.600	48.450	49.900	49.900	2,747,120
2025-08-18	48.700	52.800	48.300	51.100	51.100	2,508,570
2025-08-15	48.200	48.800	47.900	48.350	48.350	1,159,185
2025-08-14	46.800	49.350	46.650	47.900	47.900	2,125,083
2025-08-13	47.950	49.700	46.000	46.800	46.800	3,083,000
2025-08-12	44.000	48.350	43.850	47.850	47.850	3,201,516
2025-08-11	42.000	45.500	42.000	44.000	44.000	2,423,869
2025-08-08	40.800	42.250	40.550	41.600	41.600	501,100
2025-08-07	41.400	42.800	40.400	40.600	40.600	881,105
2025-08-06	39.750	40.750	39.750	40.250	40.250	147,503
2025-08-05	39.650	40.200	39.650	40.000	40.000	193,101
2025-08-04	38.950	39.950	38.350	39.700	39.700	304,008
2025-08-01	37.500	39.300	37.200	38.900	38.900	296,136
2025-07-31	38.950	38.950	37.800	38.050	38.050	272,101

← NewerPage 5 of 21 · 1,221 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.