E-Lead Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	46.850	47.750	46.850	47.700	47.700	140,023
2025-05-05	49.750	49.750	46.600	47.000	47.000	355,012
2025-05-02	49.100	50.500	48.800	49.300	49.300	379,038
2025-04-30	48.500	49.000	47.900	48.250	48.250	286,058
2025-04-29	47.400	48.500	47.300	48.000	48.000	411,005
2025-04-28	46.900	47.800	46.150	47.350	47.350	419,241
2025-04-25	46.100	46.700	45.400	46.350	46.350	403,320
2025-04-24	45.400	48.300	45.150	45.300	45.300	1,267,500
2025-04-23	44.500	45.150	44.100	44.350	44.350	171,010
2025-04-22	43.350	44.200	43.300	43.850	43.850	143,200
2025-04-21	46.100	46.100	43.900	43.900	43.900	171,208
2025-04-18	46.000	46.000	45.250	45.300	45.300	111,110
2025-04-17	45.900	45.900	44.850	45.450	45.450	234,040
2025-04-16	46.700	46.800	45.100	45.350	45.350	354,629
2025-04-15	45.000	46.700	44.900	46.600	46.600	826,008
2025-04-14	45.500	46.300	43.600	44.100	44.100	513,008
2025-04-11	42.800	44.200	40.300	44.150	44.150	627,000
2025-04-10	42.950	42.950	42.850	42.950	42.950	590,000
2025-04-09	41.650	42.500	38.500	39.050	39.050	1,573,710
2025-04-08	42.000	42.500	42.000	42.000	42.000	1,339,380
2025-04-07	46.650	46.650	46.650	46.650	46.650	174,100
2025-04-02	52.300	52.300	51.100	51.800	51.800	194,052
2025-04-01	51.300	52.500	51.300	52.000	52.000	217,502
2025-03-31	52.000	52.300	50.800	51.300	51.300	717,190
2025-03-28	56.600	56.600	53.500	53.900	53.900	719,152
2025-03-27	57.500	57.700	56.600	56.800	56.800	288,186
2025-03-26	57.900	58.500	57.400	57.400	57.400	244,149
2025-03-25	58.800	59.200	57.500	57.700	57.700	245,035
2025-03-24	59.600	59.600	58.200	58.200	58.200	202,081
2025-03-21	59.600	60.100	59.300	59.400	59.400	191,180
2025-03-20	59.500	60.300	59.300	59.900	59.900	301,088
2025-03-19	59.900	59.900	58.500	58.900	58.900	192,000
2025-03-18	59.700	60.400	59.000	59.600	59.600	358,100
2025-03-17	59.100	59.700	59.100	59.600	59.600	218,150
2025-03-14	58.000	58.900	57.800	58.900	58.900	431,000
2025-03-13	57.700	60.700	57.600	57.900	57.900	786,000
2025-03-12	57.500	57.900	57.200	57.300	57.300	255,008
2025-03-11	57.500	57.600	56.400	57.400	57.400	462,320
2025-03-10	58.600	59.000	58.400	58.400	58.400	238,132
2025-03-07	60.000	60.000	58.600	58.600	58.600	495,218
2025-03-06	61.900	62.200	60.200	60.200	60.200	690,000
2025-03-05	59.100	61.800	59.100	61.500	61.500	706,706
2025-03-04	57.400	59.100	56.800	58.600	58.600	318,020
2025-03-03	59.800	60.000	58.200	58.200	58.200	499,000
2025-02-27	61.100	61.200	59.900	60.000	60.000	305,260
2025-02-26	60.700	61.100	60.200	60.400	60.400	271,058
2025-02-25	62.000	62.000	60.900	60.900	60.900	369,238
2025-02-24	61.500	62.100	61.500	61.700	61.700	373,044
2025-02-21	62.400	62.400	61.400	62.000	62.000	325,032
2025-02-20	63.000	63.200	61.800	61.800	61.800	411,222
2025-02-19	62.500	63.100	61.900	62.500	62.500	522,220
2025-02-18	62.700	63.000	61.900	62.000	62.000	467,233
2025-02-17	62.300	63.300	62.300	62.700	62.700	863,267
2025-02-14	62.100	62.400	61.500	62.100	62.100	374,020
2025-02-13	62.100	62.800	61.200	61.900	61.900	676,077
2025-02-12	62.500	62.800	61.600	61.700	61.700	1,057,434
2025-02-11	60.300	63.300	60.100	61.800	61.800	1,476,062
2025-02-10	61.300	61.300	59.900	60.300	60.300	666,280
2025-02-07	60.200	61.500	59.500	61.400	61.400	1,159,112
2025-02-06	57.900	60.600	57.900	59.900	59.900	1,252,060

← NewerPage 7 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.