E-Lead Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 74.300 | 75.700 | 73.600 | 74.600 | 74.600 | 1,262,125 |
| 2024-11-01 | 75.100 | 76.700 | 74.200 | 74.300 | 74.300 | 2,473,472 |
| 2024-10-30 | 73.100 | 77.600 | 72.000 | 76.000 | 76.000 | 4,131,720 |
| 2024-10-29 | 74.500 | 74.500 | 72.000 | 72.500 | 72.500 | 2,063,110 |
| 2024-10-28 | 77.100 | 77.100 | 74.000 | 74.700 | 74.700 | 1,663,090 |
| 2024-10-25 | 77.400 | 78.900 | 76.200 | 76.200 | 76.200 | 2,667,036 |
| 2024-10-24 | 78.400 | 78.500 | 76.200 | 76.200 | 76.200 | 2,125,356 |
| 2024-10-23 | 77.100 | 79.300 | 76.500 | 77.600 | 77.600 | 3,010,154 |
| 2024-10-22 | 76.800 | 77.300 | 76.000 | 76.900 | 76.900 | 1,614,200 |
| 2024-10-21 | 74.200 | 77.900 | 74.200 | 76.800 | 76.800 | 3,321,971 |
| 2024-10-18 | 75.400 | 75.400 | 73.800 | 74.000 | 74.000 | 1,856,895 |
| 2024-10-17 | 75.600 | 77.500 | 74.400 | 74.500 | 74.500 | 3,158,370 |
| 2024-10-16 | 75.000 | 76.500 | 74.600 | 75.200 | 75.200 | 2,744,180 |
| 2024-10-15 | 77.600 | 78.300 | 75.500 | 75.500 | 75.500 | 4,288,788 |
| 2024-10-14 | 79.700 | 80.500 | 75.100 | 77.500 | 77.500 | 10,012,455 |
| 2024-10-11 | 83.800 | 83.800 | 80.600 | 81.200 | 81.200 | 4,520,507 |
| 2024-10-09 | 86.000 | 86.500 | 82.500 | 82.800 | 82.800 | 7,242,186 |
| 2024-10-08 | 85.500 | 87.000 | 83.800 | 85.800 | 85.800 | 5,837,320 |
| 2024-10-07 | 87.100 | 87.700 | 84.900 | 85.400 | 85.400 | 9,693,663 |
| 2024-10-04 | 84.600 | 90.700 | 84.600 | 89.000 | 89.000 | 14,818,494 |
| 2024-10-01 | 88.200 | 88.800 | 84.700 | 85.400 | 85.400 | 7,424,672 |
| 2024-09-30 | 84.500 | 88.500 | 84.300 | 87.600 | 87.600 | 7,547,091 |
| 2024-09-27 | 85.800 | 86.800 | 84.600 | 85.300 | 85.300 | 5,207,247 |
| 2024-09-26 | 88.800 | 90.300 | 85.400 | 85.400 | 85.400 | 15,413,542 |
| 2024-09-25 | 84.200 | 90.500 | 83.800 | 87.900 | 87.900 | 26,745,371 |
| 2024-09-24 | 81.800 | 86.700 | 81.200 | 82.600 | 82.600 | 29,674,300 |
| 2024-09-23 | 81.700 | 83.400 | 80.500 | 80.700 | 80.700 | 9,018,290 |
| 2024-09-20 | 81.400 | 82.100 | 80.100 | 80.200 | 80.200 | 5,311,607 |
| 2024-09-19 | 79.300 | 82.500 | 78.200 | 81.100 | 81.100 | 8,809,064 |
| 2024-09-18 | 81.500 | 83.500 | 78.600 | 79.000 | 79.000 | 15,084,759 |
| 2024-09-16 | 81.500 | 82.800 | 79.300 | 81.100 | 81.100 | 13,289,770 |
| 2024-09-13 | 79.900 | 84.500 | 79.000 | 81.200 | 81.200 | 26,379,515 |
| 2024-09-12 | 80.400 | 80.800 | 78.300 | 80.400 | 80.400 | 26,676,168 |
| 2024-09-11 | 76.300 | 81.700 | 75.500 | 79.400 | 79.400 | 55,311,188 |
| 2024-09-10 | 79.100 | 81.300 | 74.600 | 74.900 | 74.900 | 37,001,761 |
| 2024-09-09 | 73.700 | 78.400 | 72.100 | 78.400 | 78.400 | 22,587,608 |
| 2024-09-06 | 76.200 | 76.400 | 72.300 | 73.700 | 73.700 | 30,029,068 |
| 2024-09-05 | 72.900 | 75.000 | 71.700 | 75.000 | 75.000 | 13,835,401 |
| 2024-09-04 | 63.500 | 71.800 | 61.300 | 68.200 | 68.200 | 9,649,672 |
| 2024-09-03 | 68.000 | 68.100 | 65.400 | 65.700 | 65.700 | 2,372,150 |
| 2024-09-02 | 66.200 | 68.800 | 64.600 | 68.000 | 68.000 | 4,015,308 |
| 2024-08-30 | 63.200 | 66.600 | 63.200 | 65.300 | 65.300 | 2,790,103 |
| 2024-08-29 | 62.700 | 63.300 | 61.900 | 62.500 | 62.500 | 601,000 |
| 2024-08-28 | 63.900 | 64.000 | 62.900 | 62.900 | 62.900 | 721,850 |
| 2024-08-27 | 64.000 | 64.500 | 63.500 | 63.800 | 63.800 | 605,299 |
| 2024-08-26 | 65.000 | 65.200 | 63.800 | 63.900 | 63.900 | 898,101 |
| 2024-08-23 | 64.000 | 65.200 | 63.800 | 64.800 | 64.800 | 931,174 |
| 2024-08-22 | 66.700 | 67.100 | 64.400 | 64.600 | 64.600 | 3,503,292 |
| 2024-08-21 | 63.000 | 66.300 | 62.400 | 66.000 | 66.000 | 4,051,480 |
| 2024-08-20 | 63.800 | 64.000 | 62.500 | 62.800 | 62.800 | 770,387 |
| 2024-08-19 | 64.400 | 64.700 | 62.600 | 63.200 | 63.200 | 1,323,249 |
| 2024-08-16 | 65.600 | 65.600 | 64.100 | 64.400 | 64.400 | 1,841,575 |
| 2024-08-15 | 63.100 | 65.300 | 62.800 | 64.300 | 64.300 | 3,657,861 |
| 2024-08-14 | 63.300 | 63.300 | 61.400 | 62.500 | 62.500 | 1,096,253 |
| 2024-08-13 | 64.200 | 64.400 | 61.700 | 62.000 | 62.000 | 1,468,240 |
| 2024-08-12 | 63.500 | 64.900 | 62.800 | 63.500 | 63.500 | 3,145,620 |
| 2024-08-09 | 60.200 | 63.400 | 60.200 | 62.100 | 62.100 | 2,938,403 |
| 2024-08-08 | 57.200 | 59.800 | 56.200 | 58.000 | 58.000 | 942,310 |
| 2024-08-07 | 52.800 | 58.000 | 52.800 | 58.000 | 58.000 | 1,509,831 |
| 2024-08-06 | 51.700 | 54.400 | 48.200 | 52.800 | 52.800 | 1,591,006 |
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.