E-Lead Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	39.500	39.500	38.500	38.800	38.800	419,000
2025-07-29	41.600	41.800	40.800	41.000	39.000	485,250
2025-07-28	41.000	41.650	40.600	41.600	39.571	264,161
2025-07-25	40.850	41.000	40.650	40.800	38.810	120,337
2025-07-24	41.100	41.100	40.500	40.850	38.857	192,050
2025-07-23	40.000	40.700	40.000	40.700	40.700	181,019
2025-07-22	40.950	40.950	39.600	39.700	39.700	261,070
2025-07-21	40.550	41.100	40.500	40.900	40.900	189,030
2025-07-18	40.700	40.700	40.050	40.200	40.200	174,076
2025-07-17	39.300	40.800	39.300	40.600	40.600	243,356
2025-07-16	39.250	40.250	39.250	39.550	39.550	394,168
2025-07-15	38.950	39.500	38.900	39.200	39.200	169,000
2025-07-14	39.000	39.400	38.850	38.900	38.900	179,000
2025-07-11	38.300	39.650	38.150	39.400	39.400	311,100
2025-07-10	38.850	39.100	38.400	38.650	38.650	339,015
2025-07-09	38.550	39.000	38.350	38.650	38.650	153,000
2025-07-08	39.000	39.000	37.600	38.600	38.600	573,000
2025-07-07	39.750	39.750	38.600	39.200	39.200	146,015
2025-07-04	40.800	40.800	39.700	39.700	39.700	360,100
2025-07-03	40.400	41.200	40.400	40.800	40.800	222,402
2025-07-02	40.500	41.000	40.450	40.500	40.500	157,002
2025-07-01	41.200	41.300	40.500	40.500	40.500	154,199
2025-06-30	41.350	41.350	40.550	40.550	40.550	139,000
2025-06-27	41.700	42.200	41.000	41.350	41.350	128,022
2025-06-26	42.000	42.200	41.200	41.500	41.500	176,100
2025-06-25	41.350	42.000	40.700	41.200	41.200	229,000
2025-06-24	40.600	41.850	40.600	41.350	41.350	198,002
2025-06-23	40.150	40.500	39.650	40.250	40.250	234,000
2025-06-20	41.400	41.550	40.600	41.150	41.150	209,015
2025-06-19	42.250	42.250	41.200	41.400	41.400	207,000
2025-06-18	42.800	42.800	42.400	42.500	42.500	97,199
2025-06-17	42.150	42.700	42.150	42.450	42.450	117,000
2025-06-16	41.750	41.950	41.250	41.650	41.650	224,000
2025-06-13	43.000	43.000	41.700	41.750	41.750	290,151
2025-06-12	43.000	43.300	42.550	42.950	42.950	89,036
2025-06-11	42.900	42.900	42.000	42.500	42.500	168,005
2025-06-10	42.350	42.700	42.150	42.350	42.350	268,000
2025-06-09	43.750	43.750	41.150	41.950	41.950	814,370
2025-06-06	44.350	44.800	43.850	43.900	43.900	176,000
2025-06-05	45.050	45.050	44.200	44.350	44.350	184,265
2025-06-04	44.200	45.300	44.200	45.000	45.000	175,000
2025-06-03	43.900	44.300	43.700	43.900	43.900	182,030
2025-06-02	45.400	45.400	43.000	43.900	43.900	282,000
2025-05-29	45.550	46.050	45.300	45.400	45.400	173,110
2025-05-28	46.200	46.500	45.600	45.650	45.650	160,035
2025-05-27	46.600	46.950	46.000	46.000	46.000	261,010
2025-05-26	47.300	47.550	46.600	46.800	46.800	215,010
2025-05-23	48.000	48.950	47.600	47.600	47.600	93,010
2025-05-22	47.900	48.050	47.600	47.750	47.750	183,025
2025-05-21	48.000	48.700	47.950	48.550	48.550	139,171
2025-05-20	48.300	48.450	48.100	48.100	48.100	106,130
2025-05-19	49.200	49.200	48.000	48.000	48.000	195,010
2025-05-16	48.600	49.400	48.600	49.300	49.300	229,000
2025-05-15	50.100	50.100	49.000	49.050	49.050	210,165
2025-05-14	49.600	51.200	49.550	50.100	50.100	477,000
2025-05-13	51.000	51.200	49.400	49.450	49.450	303,222
2025-05-12	49.400	49.950	49.200	49.800	49.800	174,062
2025-05-09	49.100	49.850	48.550	49.200	49.200	298,016
2025-05-08	48.800	49.700	48.800	49.100	49.100	333,017
2025-05-07	47.350	49.850	47.350	48.950	48.950	470,285

← NewerPage 6 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.