Leofoo Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	16.600	17.050	16.550	16.700	16.700	816,240
2022-08-09	16.400	16.550	16.350	16.450	16.450	233,693
2022-08-08	16.150	16.300	16.100	16.250	16.250	145,169
2022-08-05	16.100	16.250	15.950	16.250	16.250	298,331
2022-08-04	15.600	15.850	15.400	15.800	15.800	458,040
2022-08-03	16.100	16.100	15.400	15.700	15.700	573,108
2022-08-02	16.500	16.500	16.050	16.100	16.100	464,165
2022-08-01	16.750	16.750	16.450	16.600	16.600	198,180
2022-07-29	16.350	16.700	16.350	16.550	16.550	265,501
2022-07-28	16.450	16.550	16.250	16.350	16.350	381,911
2022-07-27	16.400	16.750	16.350	16.450	16.450	470,406
2022-07-26	16.400	17.100	16.400	16.600	16.600	1,850,565
2022-07-25	16.600	16.650	16.200	16.350	16.350	390,829
2022-07-22	16.700	16.700	16.400	16.450	16.450	414,001
2022-07-21	16.800	16.850	16.350	16.600	16.600	572,394
2022-07-20	17.200	17.300	16.550	16.700	16.700	1,299,091
2022-07-19	17.550	18.350	16.950	16.950	16.950	6,532,079
2022-07-18	16.300	17.650	16.150	17.550	17.550	3,415,739
2022-07-15	16.100	16.100	16.000	16.050	16.050	134,131
2022-07-14	16.100	16.200	15.850	16.200	16.200	119,040
2022-07-13	16.100	16.150	16.000	16.100	16.100	225,268
2022-07-12	16.000	16.200	15.650	15.800	15.800	266,046
2022-07-11	16.300	16.450	16.100	16.200	16.200	174,050
2022-07-08	16.200	16.400	16.000	16.150	16.150	245,000
2022-07-07	16.150	16.250	15.800	16.100	16.100	402,117
2022-07-06	16.500	16.500	15.800	15.950	15.950	427,154
2022-07-05	16.600	16.700	16.250	16.450	16.450	276,001
2022-07-04	16.300	16.850	16.250	16.350	16.350	366,796
2022-07-01	17.300	17.300	16.200	16.250	16.250	695,043
2022-06-30	17.400	17.500	17.000	17.150	17.150	452,002
2022-06-29	17.200	17.450	17.100	17.350	17.350	277,588
2022-06-28	17.500	17.500	17.100	17.200	17.200	299,390
2022-06-27	17.350	17.650	17.150	17.350	17.350	623,002
2022-06-24	16.900	17.300	16.800	17.100	17.100	614,262
2022-06-23	17.050	17.050	16.550	16.650	16.650	604,341
2022-06-22	17.500	17.500	16.700	16.750	16.750	874,037
2022-06-21	17.300	17.800	17.200	17.400	17.400	899,415
2022-06-20	17.950	17.950	17.050	17.100	17.100	832,547
2022-06-17	17.900	18.150	17.400	17.850	17.850	928,455
2022-06-16	18.650	18.750	17.850	17.900	17.900	1,019,419
2022-06-15	19.000	19.150	18.350	18.350	18.350	1,116,007
2022-06-14	18.750	19.050	18.400	18.800	18.800	1,818,201
2022-06-13	19.000	19.950	18.800	19.000	19.000	6,371,121
2022-06-10	19.000	19.200	18.650	19.050	19.050	2,420,124
2022-06-09	18.600	19.650	18.550	18.950	18.950	5,364,732
2022-06-08	18.400	19.800	17.900	18.700	18.700	5,938,522
2022-06-07	19.750	19.800	17.950	18.350	18.350	10,556,576
2022-06-06	18.500	19.900	18.500	19.900	19.900	13,928,087
2022-06-02	17.300	18.850	17.250	18.100	18.100	2,886,169
2022-06-01	17.150	17.350	17.000	17.150	17.150	154,236
2022-05-31	17.500	17.500	17.000	17.200	17.200	144,545
2022-05-30	17.050	17.600	17.050	17.200	17.200	302,107
2022-05-27	16.950	17.150	16.950	16.950	16.950	158,000
2022-05-26	16.850	16.950	16.800	16.800	16.800	83,207
2022-05-25	16.750	16.750	16.500	16.750	16.750	60,201
2022-05-24	16.850	16.850	16.650	16.700	16.700	17,390
2022-05-23	16.500	16.700	16.500	16.600	16.600	112,005
2022-05-20	16.600	16.600	16.350	16.500	16.500	50,947
2022-05-19	16.350	16.750	16.200	16.700	16.700	102,290
2022-05-18	16.400	16.800	16.400	16.450	16.450	66,012

← NewerPage 18 of 21 · 1,222 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.