Leofoo Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 18.500 | 18.950 | 18.200 | 18.200 | 18.200 | 1,143,280 |
| 2025-05-05 | 17.950 | 19.000 | 17.900 | 18.600 | 18.600 | 1,577,388 |
| 2025-05-02 | 17.350 | 17.750 | 17.300 | 17.700 | 17.700 | 122,376 |
| 2025-04-30 | 17.050 | 17.300 | 17.050 | 17.100 | 17.100 | 50,002 |
| 2025-04-29 | 17.000 | 17.200 | 17.000 | 17.200 | 17.200 | 53,130 |
| 2025-04-28 | 17.100 | 17.200 | 17.000 | 17.100 | 17.100 | 58,004 |
| 2025-04-25 | 16.950 | 17.100 | 16.850 | 17.000 | 17.000 | 69,759 |
| 2025-04-24 | 16.950 | 17.050 | 16.850 | 17.000 | 17.000 | 58,017 |
| 2025-04-23 | 17.100 | 17.100 | 17.000 | 17.000 | 17.000 | 72,001 |
| 2025-04-22 | 16.850 | 17.100 | 16.850 | 17.000 | 17.000 | 41,851 |
| 2025-04-21 | 17.100 | 17.250 | 17.050 | 17.050 | 17.050 | 88,029 |
| 2025-04-18 | 16.950 | 17.150 | 16.950 | 17.100 | 17.100 | 68,285 |
| 2025-04-17 | 16.850 | 16.950 | 16.700 | 16.950 | 16.950 | 44,834 |
| 2025-04-16 | 17.150 | 17.150 | 16.850 | 16.850 | 16.850 | 141,382 |
| 2025-04-15 | 16.800 | 17.300 | 16.800 | 17.150 | 17.150 | 140,021 |
| 2025-04-14 | 16.850 | 16.900 | 16.650 | 16.700 | 16.700 | 167,216 |
| 2025-04-11 | 16.450 | 16.600 | 16.150 | 16.600 | 16.600 | 109,689 |
| 2025-04-10 | 16.500 | 16.500 | 16.050 | 16.500 | 16.500 | 260,325 |
| 2025-04-09 | 16.100 | 16.100 | 14.800 | 15.000 | 15.000 | 768,499 |
| 2025-04-08 | 16.350 | 16.550 | 15.550 | 16.000 | 16.000 | 742,610 |
| 2025-04-07 | 15.900 | 16.450 | 15.900 | 15.900 | 15.900 | 1,289,994 |
| 2025-04-02 | 17.550 | 17.800 | 17.550 | 17.650 | 17.650 | 112,552 |
| 2025-04-01 | 17.650 | 17.800 | 17.550 | 17.550 | 17.550 | 240,542 |
| 2025-03-31 | 17.800 | 17.900 | 17.450 | 17.500 | 17.500 | 373,041 |
| 2025-03-28 | 18.300 | 18.350 | 17.900 | 18.000 | 18.000 | 387,390 |
| 2025-03-27 | 18.500 | 18.500 | 18.250 | 18.300 | 18.300 | 192,019 |
| 2025-03-26 | 18.400 | 18.550 | 18.300 | 18.400 | 18.400 | 143,920 |
| 2025-03-25 | 18.500 | 18.500 | 18.350 | 18.400 | 18.400 | 132,078 |
| 2025-03-24 | 18.400 | 18.500 | 18.400 | 18.450 | 18.450 | 129,890 |
| 2025-03-21 | 18.400 | 18.450 | 18.350 | 18.400 | 18.400 | 126,307 |
| 2025-03-20 | 18.650 | 18.650 | 18.450 | 18.500 | 18.500 | 130,131 |
| 2025-03-19 | 18.400 | 18.500 | 18.350 | 18.500 | 18.500 | 237,036 |
| 2025-03-18 | 18.400 | 18.450 | 18.250 | 18.400 | 18.400 | 302,912 |
| 2025-03-17 | 18.500 | 18.550 | 18.100 | 18.300 | 18.300 | 414,098 |
| 2025-03-14 | 17.700 | 17.950 | 17.700 | 17.850 | 17.850 | 239,880 |
| 2025-03-13 | 17.900 | 18.250 | 17.850 | 17.900 | 17.900 | 125,266 |
| 2025-03-12 | 18.000 | 18.100 | 17.850 | 17.900 | 17.900 | 158,501 |
| 2025-03-11 | 18.100 | 18.100 | 17.800 | 18.000 | 18.000 | 112,489 |
| 2025-03-10 | 18.200 | 18.200 | 18.000 | 18.100 | 18.100 | 98,344 |
| 2025-03-07 | 18.250 | 18.250 | 18.100 | 18.100 | 18.100 | 73,016 |
| 2025-03-06 | 18.200 | 18.300 | 18.100 | 18.150 | 18.150 | 148,004 |
| 2025-03-05 | 18.150 | 18.150 | 18.050 | 18.150 | 18.150 | 100,490 |
| 2025-03-04 | 17.900 | 18.000 | 17.750 | 18.000 | 18.000 | 146,736 |
| 2025-03-03 | 17.950 | 18.150 | 17.950 | 17.950 | 17.950 | 139,289 |
| 2025-02-27 | 18.300 | 18.300 | 18.150 | 18.150 | 18.150 | 124,691 |
| 2025-02-26 | 18.250 | 18.450 | 18.250 | 18.250 | 18.250 | 155,024 |
| 2025-02-25 | 18.100 | 18.300 | 18.000 | 18.250 | 18.250 | 164,286 |
| 2025-02-24 | 18.000 | 18.100 | 17.950 | 18.000 | 18.000 | 221,143 |
| 2025-02-21 | 18.050 | 18.100 | 17.950 | 18.000 | 18.000 | 61,172 |
| 2025-02-20 | 18.000 | 18.050 | 17.950 | 18.000 | 18.000 | 113,237 |
| 2025-02-19 | 18.150 | 18.250 | 18.000 | 18.000 | 18.000 | 103,013 |
| 2025-02-18 | 18.100 | 18.100 | 17.950 | 18.000 | 18.000 | 153,174 |
| 2025-02-17 | 18.250 | 18.250 | 18.000 | 18.100 | 18.100 | 140,215 |
| 2025-02-14 | 18.150 | 18.150 | 18.000 | 18.150 | 18.150 | 155,253 |
| 2025-02-13 | 18.250 | 18.350 | 18.100 | 18.150 | 18.150 | 190,306 |
| 2025-02-12 | 17.950 | 18.150 | 17.950 | 18.100 | 18.100 | 120,543 |
| 2025-02-11 | 18.000 | 18.000 | 17.800 | 17.850 | 17.850 | 238,220 |
| 2025-02-10 | 17.950 | 18.000 | 17.800 | 17.850 | 17.850 | 145,911 |
| 2025-02-07 | 18.100 | 18.100 | 17.850 | 18.000 | 18.000 | 122,011 |
| 2025-02-06 | 18.050 | 18.050 | 17.900 | 18.000 | 18.000 | 126,804 |
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.