Leofoo Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 17.350 | 17.600 | 17.200 | 17.400 | 17.400 | 140,376 |
| 2024-10-30 | 17.250 | 17.400 | 17.250 | 17.400 | 17.400 | 80,201 |
| 2024-10-29 | 17.500 | 17.500 | 17.150 | 17.250 | 17.250 | 83,383 |
| 2024-10-28 | 17.350 | 17.350 | 17.200 | 17.250 | 17.250 | 110,565 |
| 2024-10-25 | 17.400 | 17.450 | 17.300 | 17.350 | 17.350 | 161,001 |
| 2024-10-24 | 17.400 | 17.450 | 17.350 | 17.400 | 17.400 | 104,220 |
| 2024-10-23 | 17.450 | 17.500 | 17.350 | 17.400 | 17.400 | 183,182 |
| 2024-10-22 | 17.350 | 17.450 | 17.300 | 17.450 | 17.450 | 101,632 |
| 2024-10-21 | 17.400 | 17.400 | 17.100 | 17.350 | 17.350 | 201,434 |
| 2024-10-18 | 17.300 | 17.350 | 17.200 | 17.300 | 17.300 | 84,414 |
| 2024-10-17 | 17.150 | 17.300 | 17.100 | 17.300 | 17.300 | 130,963 |
| 2024-10-16 | 17.250 | 17.250 | 17.100 | 17.150 | 17.150 | 181,695 |
| 2024-10-15 | 17.300 | 17.350 | 17.150 | 17.150 | 17.150 | 113,195 |
| 2024-10-14 | 17.400 | 17.400 | 17.200 | 17.250 | 17.250 | 86,972 |
| 2024-10-11 | 17.250 | 17.450 | 17.150 | 17.400 | 17.400 | 245,421 |
| 2024-10-09 | 17.350 | 17.500 | 17.000 | 17.200 | 17.200 | 658,359 |
| 2024-10-08 | 17.600 | 17.650 | 17.300 | 17.350 | 17.350 | 419,325 |
| 2024-10-07 | 17.750 | 17.800 | 17.500 | 17.550 | 17.550 | 819,704 |
| 2024-10-04 | 17.800 | 17.800 | 17.550 | 17.700 | 17.700 | 372,767 |
| 2024-10-01 | 17.850 | 17.850 | 17.650 | 17.800 | 17.800 | 443,001 |
| 2024-09-30 | 17.950 | 17.950 | 17.700 | 17.800 | 17.800 | 475,100 |
| 2024-09-27 | 18.000 | 18.000 | 17.850 | 17.950 | 17.950 | 329,053 |
| 2024-09-26 | 18.000 | 18.050 | 17.800 | 17.950 | 17.950 | 242,270 |
| 2024-09-25 | 18.000 | 18.150 | 17.850 | 17.950 | 17.950 | 294,036 |
| 2024-09-24 | 18.150 | 18.200 | 17.900 | 18.000 | 18.000 | 228,090 |
| 2024-09-23 | 18.200 | 18.200 | 18.100 | 18.100 | 18.100 | 116,346 |
| 2024-09-20 | 18.450 | 18.450 | 18.100 | 18.150 | 18.150 | 210,516 |
| 2024-09-19 | 18.400 | 18.400 | 18.150 | 18.350 | 18.350 | 139,000 |
| 2024-09-18 | 18.150 | 18.300 | 18.050 | 18.200 | 18.200 | 117,645 |
| 2024-09-16 | 18.250 | 18.250 | 18.150 | 18.150 | 18.150 | 54,893 |
| 2024-09-13 | 18.000 | 18.200 | 18.000 | 18.150 | 18.150 | 50,038 |
| 2024-09-12 | 18.150 | 18.150 | 18.000 | 18.150 | 18.150 | 68,366 |
| 2024-09-11 | 18.200 | 18.300 | 17.950 | 17.950 | 17.950 | 96,164 |
| 2024-09-10 | 18.250 | 18.250 | 17.900 | 17.950 | 17.950 | 158,380 |
| 2024-09-09 | 18.050 | 18.200 | 17.950 | 17.950 | 17.950 | 248,576 |
| 2024-09-06 | 18.100 | 18.150 | 17.950 | 18.050 | 18.050 | 148,265 |
| 2024-09-05 | 18.100 | 18.150 | 17.850 | 18.050 | 18.050 | 179,002 |
| 2024-09-04 | 17.900 | 18.000 | 17.500 | 17.800 | 17.800 | 406,187 |
| 2024-09-03 | 18.350 | 18.350 | 18.100 | 18.100 | 18.100 | 114,068 |
| 2024-09-02 | 18.400 | 18.400 | 18.150 | 18.350 | 18.350 | 95,081 |
| 2024-08-30 | 18.050 | 18.300 | 18.050 | 18.200 | 18.200 | 113,540 |
| 2024-08-29 | 18.150 | 18.150 | 17.900 | 18.050 | 18.050 | 192,962 |
| 2024-08-28 | 18.300 | 18.300 | 18.150 | 18.200 | 18.200 | 48,279 |
| 2024-08-27 | 18.150 | 18.300 | 18.000 | 18.150 | 18.150 | 205,551 |
| 2024-08-26 | 18.250 | 18.250 | 17.950 | 18.100 | 18.100 | 276,025 |
| 2024-08-23 | 17.950 | 18.650 | 17.800 | 18.250 | 18.250 | 436,887 |
| 2024-08-22 | 17.950 | 18.050 | 17.800 | 17.800 | 17.800 | 119,561 |
| 2024-08-21 | 17.750 | 17.950 | 17.700 | 17.900 | 17.900 | 201,640 |
| 2024-08-20 | 17.900 | 17.900 | 17.600 | 17.650 | 17.650 | 189,258 |
| 2024-08-19 | 17.700 | 17.850 | 17.650 | 17.650 | 17.650 | 102,600 |
| 2024-08-16 | 17.800 | 17.950 | 17.650 | 17.650 | 17.650 | 176,565 |
| 2024-08-15 | 17.850 | 17.900 | 17.600 | 17.700 | 17.700 | 77,562 |
| 2024-08-14 | 18.050 | 18.050 | 17.650 | 17.800 | 17.800 | 107,523 |
| 2024-08-13 | 17.800 | 17.800 | 17.700 | 17.700 | 17.700 | 84,473 |
| 2024-08-12 | 17.650 | 18.100 | 17.650 | 17.750 | 17.750 | 141,215 |
| 2024-08-09 | 17.600 | 18.100 | 17.600 | 17.650 | 17.650 | 201,032 |
| 2024-08-08 | 17.550 | 17.800 | 17.500 | 17.650 | 17.650 | 104,006 |
| 2024-08-07 | 17.200 | 17.950 | 17.200 | 17.850 | 17.850 | 193,694 |
| 2024-08-06 | 17.900 | 17.900 | 16.650 | 17.100 | 17.100 | 535,270 |
| 2024-08-05 | 18.700 | 18.850 | 17.000 | 17.200 | 17.200 | 1,236,801 |
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.