Leadtrend Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 74.800 | 75.300 | 71.100 | 71.600 | 71.600 | 684,403 |
| 2024-08-01 | 76.700 | 77.000 | 75.500 | 76.800 | 76.800 | 335,358 |
| 2024-07-31 | 75.600 | 76.500 | 74.500 | 75.100 | 75.100 | 496,325 |
| 2024-07-30 | 74.000 | 76.000 | 72.700 | 75.700 | 75.700 | 505,871 |
| 2024-07-29 | 77.900 | 77.900 | 74.100 | 74.100 | 74.100 | 663,611 |
| 2024-07-26 | 77.400 | 77.400 | 74.700 | 76.400 | 76.400 | 656,725 |
| 2024-07-23 | 81.000 | 83.700 | 78.800 | 79.000 | 79.000 | 976,570 |
| 2024-07-22 | 85.900 | 86.700 | 79.400 | 80.100 | 80.100 | 1,228,224 |
| 2024-07-19 | 89.800 | 90.700 | 85.500 | 85.700 | 85.700 | 1,096,310 |
| 2024-07-18 | 91.300 | 92.500 | 89.300 | 89.900 | 89.900 | 1,021,865 |
| 2024-07-17 | 91.700 | 93.200 | 91.100 | 91.900 | 91.900 | 1,136,509 |
| 2024-07-16 | 87.300 | 92.700 | 87.300 | 91.700 | 91.700 | 1,743,843 |
| 2024-07-15 | 85.800 | 87.700 | 85.200 | 87.300 | 87.300 | 394,589 |
| 2024-07-12 | 88.100 | 88.500 | 85.800 | 85.800 | 85.800 | 923,102 |
| 2024-07-11 | 89.000 | 90.400 | 88.200 | 88.300 | 88.300 | 442,924 |
| 2024-07-10 | 90.700 | 91.100 | 89.500 | 90.200 | 90.200 | 601,526 |
| 2024-07-09 | 92.200 | 92.900 | 88.200 | 90.100 | 90.100 | 1,152,949 |
| 2024-07-08 | 94.100 | 94.100 | 90.700 | 91.600 | 91.600 | 937,220 |
| 2024-07-05 | 90.100 | 94.500 | 89.300 | 93.500 | 93.500 | 1,761,921 |
| 2024-07-04 | 91.500 | 91.500 | 89.800 | 89.900 | 89.900 | 621,857 |
| 2024-07-03 | 89.800 | 90.900 | 89.500 | 89.600 | 89.600 | 536,900 |
| 2024-07-02 | 91.100 | 91.300 | 88.700 | 88.900 | 88.900 | 632,268 |
| 2024-07-01 | 90.600 | 91.500 | 89.600 | 90.400 | 90.400 | 577,698 |
| 2024-06-28 | 89.800 | 90.800 | 89.200 | 89.600 | 89.600 | 469,035 |
| 2024-06-27 | 90.000 | 90.600 | 88.500 | 88.700 | 88.700 | 774,625 |
| 2024-06-26 | 92.900 | 93.200 | 90.100 | 90.400 | 90.400 | 1,099,559 |
| 2024-06-25 | 90.800 | 93.000 | 88.100 | 92.300 | 92.300 | 1,595,839 |
| 2024-06-24 | 90.600 | 94.600 | 90.300 | 90.700 | 90.700 | 3,186,218 |
| 2024-06-21 | 95.900 | 96.900 | 90.600 | 91.000 | 91.000 | 9,306,055 |
| 2024-06-20 | 87.200 | 95.000 | 87.000 | 95.000 | 95.000 | 3,106,213 |
| 2024-06-19 | 86.800 | 87.900 | 86.300 | 86.400 | 86.400 | 463,966 |
| 2024-06-18 | 88.100 | 88.500 | 85.200 | 86.000 | 86.000 | 523,798 |
| 2024-06-17 | 88.600 | 89.500 | 87.100 | 87.100 | 87.100 | 808,453 |
| 2024-06-14 | 85.800 | 87.200 | 85.100 | 86.700 | 86.700 | 469,005 |
| 2024-06-13 | 84.600 | 87.400 | 84.200 | 86.000 | 86.000 | 810,784 |
| 2024-06-12 | 85.100 | 87.000 | 84.100 | 84.100 | 84.100 | 485,285 |
| 2024-06-11 | 89.000 | 89.100 | 85.000 | 85.000 | 85.000 | 738,438 |
| 2024-06-07 | 86.700 | 88.200 | 86.300 | 86.700 | 86.700 | 402,945 |
| 2024-06-06 | 89.300 | 89.300 | 86.500 | 86.700 | 86.700 | 671,868 |
| 2024-06-05 | 91.000 | 92.700 | 88.300 | 88.300 | 88.300 | 1,036,067 |
| 2024-06-04 | 89.500 | 92.000 | 88.100 | 89.900 | 89.900 | 1,393,645 |
| 2024-06-03 | 88.300 | 89.600 | 87.700 | 88.500 | 88.500 | 681,892 |
| 2024-05-31 | 88.200 | 91.100 | 87.000 | 87.200 | 87.200 | 1,646,883 |
| 2024-05-30 | 88.000 | 89.600 | 86.200 | 86.400 | 86.400 | 993,269 |
| 2024-05-29 | 86.600 | 91.100 | 86.300 | 88.400 | 88.400 | 1,956,421 |
| 2024-05-28 | 84.000 | 87.800 | 83.500 | 87.300 | 87.300 | 1,629,975 |
| 2024-05-27 | 82.800 | 84.000 | 82.800 | 84.000 | 84.000 | 353,048 |
| 2024-05-24 | 82.000 | 82.700 | 80.800 | 82.400 | 82.400 | 496,763 |
| 2024-05-23 | 84.200 | 84.200 | 82.100 | 82.100 | 82.100 | 637,384 |
| 2024-05-22 | 83.600 | 84.700 | 83.600 | 83.700 | 83.700 | 407,960 |
| 2024-05-21 | 83.100 | 83.700 | 82.600 | 83.700 | 83.700 | 335,546 |
| 2024-05-20 | 84.200 | 85.000 | 82.900 | 83.200 | 83.200 | 288,548 |
| 2024-05-17 | 83.900 | 85.000 | 83.500 | 84.200 | 84.200 | 287,386 |
| 2024-05-16 | 85.600 | 86.400 | 83.600 | 83.900 | 83.900 | 502,199 |
| 2024-05-15 | 86.000 | 86.500 | 84.700 | 84.700 | 84.700 | 283,792 |
| 2024-05-14 | 84.900 | 86.300 | 84.500 | 84.900 | 84.900 | 294,320 |
| 2024-05-13 | 84.700 | 85.200 | 83.500 | 84.300 | 84.300 | 289,599 |
| 2024-05-10 | 86.000 | 86.000 | 83.500 | 84.700 | 84.700 | 649,688 |
| 2024-05-09 | 88.800 | 89.000 | 85.800 | 86.000 | 86.000 | 410,827 |
| 2024-05-08 | 88.000 | 88.700 | 86.500 | 88.000 | 88.000 | 558,537 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.5712 TWD |
| 2022-07-29 | 2.9976 TWD |
| 2021-09-02 | 0.6594 TWD |
| 2020-08-24 | 0.4489 TWD |
| 2019-08-26 | 0.5001 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.