Leofoo Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 21.150 | 21.250 | 20.000 | 20.100 | 20.100 | 3,947,567 |
| 2024-05-06 | 21.600 | 21.800 | 21.100 | 21.100 | 21.100 | 4,351,446 |
| 2024-05-03 | 21.700 | 22.250 | 20.850 | 22.200 | 22.200 | 9,685,675 |
| 2024-05-02 | 21.000 | 22.450 | 20.550 | 21.700 | 21.700 | 7,470,239 |
| 2024-04-30 | 21.600 | 21.600 | 20.150 | 21.000 | 21.000 | 7,736,926 |
| 2024-04-29 | 20.600 | 21.400 | 19.850 | 21.300 | 21.300 | 8,322,115 |
| 2024-04-26 | 19.050 | 20.100 | 19.050 | 19.900 | 19.900 | 4,456,846 |
| 2024-04-25 | 19.350 | 19.800 | 18.900 | 19.000 | 19.000 | 2,857,434 |
| 2024-04-24 | 18.900 | 19.500 | 18.400 | 19.000 | 19.000 | 2,519,982 |
| 2024-04-23 | 18.400 | 18.900 | 18.400 | 18.650 | 18.650 | 684,938 |
| 2024-04-22 | 18.450 | 18.700 | 18.350 | 18.400 | 18.400 | 1,124,783 |
| 2024-04-19 | 18.450 | 18.950 | 18.200 | 18.250 | 18.250 | 1,111,028 |
| 2024-04-18 | 17.750 | 18.550 | 17.750 | 18.500 | 18.500 | 809,102 |
| 2024-04-17 | 17.850 | 17.900 | 17.650 | 17.900 | 17.900 | 136,254 |
| 2024-04-16 | 18.100 | 18.100 | 17.500 | 17.600 | 17.600 | 562,055 |
| 2024-04-15 | 18.150 | 18.300 | 18.000 | 18.050 | 18.050 | 313,047 |
| 2024-04-12 | 18.450 | 18.450 | 17.950 | 18.100 | 18.100 | 656,321 |
| 2024-04-11 | 18.000 | 18.700 | 18.000 | 18.250 | 18.250 | 1,791,175 |
| 2024-04-10 | 17.850 | 17.950 | 17.850 | 17.900 | 17.900 | 193,897 |
| 2024-04-09 | 17.850 | 17.950 | 17.800 | 17.850 | 17.850 | 170,663 |
| 2024-04-08 | 18.000 | 18.050 | 17.650 | 17.750 | 17.750 | 704,829 |
| 2024-04-03 | 18.300 | 18.400 | 18.000 | 18.100 | 18.100 | 790,871 |
| 2024-04-02 | 18.600 | 18.700 | 18.300 | 18.350 | 18.350 | 645,163 |
| 2024-04-01 | 18.250 | 18.700 | 18.250 | 18.500 | 18.500 | 863,981 |
| 2024-03-29 | 18.100 | 18.400 | 18.100 | 18.300 | 18.300 | 574,000 |
| 2024-03-28 | 18.000 | 18.250 | 18.000 | 18.050 | 18.050 | 712,799 |
| 2024-03-27 | 17.650 | 18.250 | 17.650 | 18.000 | 18.000 | 964,625 |
| 2024-03-26 | 17.800 | 17.950 | 17.650 | 17.650 | 17.650 | 1,132,300 |
| 2024-03-25 | 17.100 | 17.800 | 17.100 | 17.550 | 17.550 | 1,066,133 |
| 2024-03-22 | 17.050 | 17.150 | 16.900 | 17.100 | 17.100 | 303,926 |
| 2024-03-21 | 17.050 | 17.250 | 17.050 | 17.200 | 17.200 | 359,607 |
| 2024-03-20 | 17.100 | 17.100 | 16.950 | 17.000 | 17.000 | 339,990 |
| 2024-03-19 | 16.950 | 17.200 | 16.950 | 17.100 | 17.100 | 279,006 |
| 2024-03-18 | 17.100 | 17.100 | 16.800 | 16.950 | 16.950 | 174,973 |
| 2024-03-15 | 17.050 | 17.100 | 16.850 | 17.100 | 17.100 | 385,593 |
| 2024-03-14 | 16.900 | 17.050 | 16.750 | 17.000 | 17.000 | 342,881 |
| 2024-03-13 | 16.850 | 17.000 | 16.800 | 16.800 | 16.800 | 348,701 |
| 2024-03-12 | 16.850 | 17.150 | 16.850 | 16.850 | 16.850 | 629,318 |
| 2024-03-11 | 16.350 | 16.800 | 16.350 | 16.800 | 16.800 | 331,028 |
| 2024-03-08 | 16.550 | 16.750 | 16.300 | 16.350 | 16.350 | 675,461 |
| 2024-03-07 | 16.650 | 16.700 | 16.450 | 16.600 | 16.600 | 408,744 |
| 2024-03-06 | 16.650 | 16.800 | 16.650 | 16.650 | 16.650 | 355,491 |
| 2024-03-05 | 16.750 | 16.850 | 16.700 | 16.700 | 16.700 | 346,444 |
| 2024-03-04 | 16.750 | 16.900 | 16.700 | 16.750 | 16.750 | 296,145 |
| 2024-03-01 | 16.900 | 16.950 | 16.800 | 16.800 | 16.800 | 313,034 |
| 2024-02-29 | 16.900 | 17.000 | 16.750 | 16.950 | 16.950 | 397,648 |
| 2024-02-27 | 16.900 | 17.000 | 16.750 | 16.800 | 16.800 | 336,301 |
| 2024-02-26 | 16.850 | 17.000 | 16.850 | 16.950 | 16.950 | 344,736 |
| 2024-02-23 | 16.900 | 17.000 | 16.800 | 16.850 | 16.850 | 564,902 |
| 2024-02-22 | 17.100 | 17.100 | 16.800 | 16.900 | 16.900 | 515,700 |
| 2024-02-21 | 17.100 | 17.100 | 16.950 | 17.000 | 17.000 | 425,239 |
| 2024-02-20 | 17.200 | 17.250 | 16.950 | 17.100 | 17.100 | 826,685 |
| 2024-02-19 | 17.250 | 17.400 | 17.150 | 17.200 | 17.200 | 426,256 |
| 2024-02-16 | 17.150 | 17.300 | 17.150 | 17.150 | 17.150 | 401,501 |
| 2024-02-15 | 17.500 | 17.500 | 17.100 | 17.250 | 17.250 | 758,081 |
| 2024-02-05 | 17.700 | 17.750 | 17.500 | 17.600 | 17.600 | 425,179 |
| 2024-02-02 | 17.700 | 17.950 | 17.650 | 17.650 | 17.650 | 204,021 |
| 2024-02-01 | 17.700 | 17.900 | 17.650 | 17.650 | 17.650 | 294,452 |
| 2024-01-31 | 17.850 | 17.850 | 17.600 | 17.700 | 17.700 | 248,681 |
| 2024-01-30 | 17.950 | 17.950 | 17.750 | 17.750 | 17.750 | 192,945 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.