E-Lead Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	58.000	58.400	57.500	57.900	57.900	410,070
2025-02-04	57.400	57.800	56.700	57.400	57.400	242,025
2025-02-03	57.200	58.200	56.600	57.400	57.400	294,100
2025-01-22	59.100	59.100	57.700	58.300	58.300	241,131
2025-01-21	59.700	59.700	58.500	58.500	58.500	258,030
2025-01-20	58.400	59.500	58.200	59.500	59.500	289,130
2025-01-17	59.400	59.400	58.300	58.500	58.500	302,250
2025-01-16	59.000	59.800	58.800	58.900	58.900	569,028
2025-01-15	58.200	58.800	57.600	58.200	58.200	325,020
2025-01-14	56.800	58.400	56.400	58.000	58.000	289,518
2025-01-13	57.600	57.800	56.000	56.800	56.800	752,125
2025-01-10	58.500	59.000	57.100	57.600	57.600	595,200
2025-01-09	60.100	60.100	58.100	58.200	58.200	882,260
2025-01-08	60.000	62.300	58.900	60.000	60.000	2,845,320
2025-01-07	59.700	61.200	59.500	59.900	59.900	1,106,300
2025-01-06	58.700	59.300	58.000	58.900	58.900	499,551
2025-01-03	59.500	59.800	57.700	57.800	57.800	687,149
2025-01-02	59.100	59.400	58.900	58.900	58.900	305,099
2024-12-31	58.800	59.500	58.400	59.300	59.300	375,400
2024-12-30	60.300	60.300	58.600	58.800	58.800	853,526
2024-12-27	60.600	60.600	59.400	59.600	59.600	773,248
2024-12-26	60.700	61.100	60.200	60.200	60.200	306,161
2024-12-25	60.600	61.400	60.100	60.700	60.700	510,021
2024-12-24	61.100	61.900	60.000	60.000	60.000	859,225
2024-12-23	60.900	61.000	60.200	60.200	60.200	305,299
2024-12-20	60.500	61.100	60.000	60.200	60.200	377,100
2024-12-19	59.900	60.800	59.900	60.200	60.200	333,126
2024-12-18	60.100	60.600	59.600	60.200	60.200	421,200
2024-12-17	60.200	60.600	59.800	60.100	60.100	564,069
2024-12-16	61.200	61.200	59.500	60.200	60.200	957,260
2024-12-13	61.700	61.700	60.300	60.300	60.300	1,468,256
2024-12-12	62.500	63.900	61.800	61.800	61.800	939,632
2024-12-11	62.600	62.900	62.300	62.300	62.300	538,324
2024-12-10	63.100	64.300	62.500	62.500	62.500	660,000
2024-12-09	64.000	64.800	62.800	62.800	62.800	1,032,160
2024-12-06	64.000	65.000	63.600	63.800	63.800	627,060
2024-12-05	64.800	65.000	63.700	63.900	63.900	821,431
2024-12-04	64.600	65.300	64.400	64.700	64.700	471,025
2024-12-03	64.600	65.200	64.300	64.500	64.500	518,162
2024-12-02	65.200	65.200	64.000	64.100	64.100	355,100
2024-11-29	64.000	64.800	63.700	64.500	64.500	365,000
2024-11-28	64.300	65.400	63.300	64.300	64.300	938,126
2024-11-27	67.100	67.100	64.700	64.700	64.700	1,063,562
2024-11-26	68.200	68.400	66.600	66.600	66.600	958,309
2024-11-25	67.700	68.700	67.700	68.100	68.100	684,000
2024-11-22	67.700	68.500	67.200	67.200	67.200	575,658
2024-11-21	67.500	68.300	67.200	67.500	67.500	366,313
2024-11-20	67.300	67.300	67.300	67.300	67.300	575,815
2024-11-19	67.800	68.100	67.100	67.600	67.600	663,030
2024-11-18	68.300	68.700	67.500	67.500	67.500	874,000
2024-11-15	69.200	70.300	68.200	68.300	68.300	1,005,104
2024-11-14	69.600	69.800	67.900	68.700	68.700	1,651,010
2024-11-13	71.300	71.600	69.200	69.200	69.200	1,283,170
2024-11-12	71.300	72.400	70.300	71.300	71.300	1,581,459
2024-11-11	70.800	73.600	70.700	71.300	71.300	2,682,572
2024-11-08	76.700	76.700	69.700	70.100	70.100	6,262,371
2024-11-07	76.500	77.900	75.700	76.700	76.700	5,994,500
2024-11-06	74.400	75.200	73.200	74.300	74.300	1,218,557
2024-11-05	74.200	75.500	73.000	73.400	73.400	1,356,100
2024-11-04	74.300	75.700	73.600	74.600	74.600	1,262,125

← NewerPage 8 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.