Leofoo Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.900	15.950	15.850	15.900	15.900	61,296
2022-11-02	15.950	16.000	15.900	15.900	15.900	39,824
2022-11-01	15.800	16.050	15.800	15.950	15.950	74,101
2022-10-31	15.950	16.050	15.800	15.800	15.800	66,087
2022-10-28	16.000	16.000	15.750	15.750	15.750	88,126
2022-10-27	15.800	15.950	15.750	15.950	15.950	114,259
2022-10-26	15.650	15.800	15.600	15.650	15.650	96,003
2022-10-25	16.000	16.000	15.700	15.700	15.700	125,003
2022-10-24	15.800	16.050	15.800	15.900	15.900	156,005
2022-10-21	15.950	16.050	15.700	15.700	15.700	122,113
2022-10-20	16.000	16.000	15.600	15.800	15.800	183,126
2022-10-19	15.850	16.200	15.750	16.000	16.000	202,850
2022-10-18	15.950	16.150	15.750	15.850	15.850	191,288
2022-10-17	15.850	15.950	15.400	15.900	15.900	591,528
2022-10-14	15.800	16.250	15.800	16.250	16.250	485,540
2022-10-13	16.550	16.650	15.500	15.600	15.600	1,490,069
2022-10-12	16.900	17.250	16.500	16.550	16.550	725,118
2022-10-11	17.450	17.450	16.900	16.900	16.900	1,166,564
2022-10-07	16.550	17.800	16.500	17.450	17.450	3,377,727
2022-10-06	16.500	16.500	16.350	16.500	16.500	59,123
2022-10-05	16.750	16.750	16.350	16.450	16.450	199,255
2022-10-04	16.700	16.900	16.600	16.700	16.700	278,046
2022-10-03	16.650	16.900	16.500	16.600	16.600	274,001
2022-09-30	16.500	16.850	16.400	16.650	16.650	644,994
2022-09-29	16.200	16.750	16.150	16.650	16.650	440,057
2022-09-28	16.550	16.550	16.000	16.100	16.100	498,002
2022-09-27	16.500	16.650	16.250	16.500	16.500	335,441
2022-09-26	16.400	16.500	16.300	16.400	16.400	381,088
2022-09-23	17.150	17.250	16.400	16.400	16.400	777,565
2022-09-22	16.300	17.250	16.250	16.800	16.800	1,167,351
2022-09-21	16.500	16.500	16.200	16.300	16.300	167,140
2022-09-20	16.450	16.500	16.350	16.450	16.450	122,160
2022-09-19	16.550	16.550	16.250	16.250	16.250	120,621
2022-09-16	16.350	16.600	16.300	16.350	16.350	128,180
2022-09-15	16.350	16.550	16.350	16.350	16.350	137,691
2022-09-14	16.200	16.500	16.200	16.350	16.350	114,000
2022-09-13	16.650	16.800	16.400	16.500	16.500	176,415
2022-09-12	16.250	16.350	16.150	16.300	16.300	114,366
2022-09-08	16.000	16.200	15.950	16.200	16.200	128,044
2022-09-07	16.100	16.100	15.850	15.850	15.850	192,500
2022-09-06	16.200	16.500	16.000	16.050	16.050	251,124
2022-09-05	16.150	16.300	16.050	16.050	16.050	206,719
2022-09-02	16.200	16.300	16.100	16.100	16.100	197,750
2022-09-01	16.200	16.450	16.150	16.200	16.200	197,311
2022-08-31	16.450	16.650	16.200	16.300	16.300	299,128
2022-08-30	16.450	16.450	16.300	16.450	16.450	172,519
2022-08-29	16.500	16.900	16.400	16.400	16.400	531,163
2022-08-26	16.700	17.300	16.300	16.800	16.800	1,565,243
2022-08-25	16.700	16.750	16.500	16.600	16.600	256,554
2022-08-24	16.450	16.650	16.450	16.550	16.550	176,526
2022-08-23	16.650	16.700	16.350	16.450	16.450	137,096
2022-08-22	16.650	16.700	16.550	16.550	16.550	61,000
2022-08-19	16.700	16.750	16.350	16.650	16.650	304,006
2022-08-18	16.700	16.800	16.550	16.600	16.600	132,605
2022-08-17	16.650	16.850	16.650	16.750	16.750	206,070
2022-08-16	16.650	16.950	16.600	16.650	16.650	421,575
2022-08-15	16.600	16.700	16.050	16.650	16.650	224,769
2022-08-12	16.500	16.650	16.450	16.600	16.600	183,001
2022-08-11	16.850	16.850	16.550	16.550	16.550	388,611
2022-08-10	16.600	17.050	16.550	16.700	16.700	816,240

← NewerPage 17 of 21 · 1,216 trading daysOlder →

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.