Leadtrend Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 88.000 | 88.700 | 86.500 | 88.000 | 88.000 | 558,537 |
| 2024-05-07 | 88.200 | 88.500 | 85.100 | 87.000 | 87.000 | 764,529 |
| 2024-05-06 | 88.500 | 89.500 | 87.200 | 87.200 | 87.200 | 365,813 |
| 2024-05-03 | 90.600 | 90.900 | 87.700 | 87.700 | 87.700 | 604,191 |
| 2024-05-02 | 89.900 | 89.900 | 87.600 | 88.800 | 88.800 | 445,869 |
| 2024-04-30 | 90.600 | 92.000 | 88.500 | 89.300 | 89.300 | 956,833 |
| 2024-04-29 | 87.200 | 90.300 | 87.200 | 90.000 | 90.000 | 585,991 |
| 2024-04-26 | 87.900 | 89.000 | 87.000 | 87.100 | 87.100 | 446,104 |
| 2024-04-25 | 87.500 | 88.600 | 86.400 | 87.600 | 87.600 | 564,865 |
| 2024-04-24 | 86.900 | 88.500 | 86.800 | 88.300 | 88.300 | 685,501 |
| 2024-04-23 | 86.100 | 86.600 | 84.300 | 85.400 | 85.400 | 594,540 |
| 2024-04-22 | 88.000 | 88.600 | 83.800 | 83.900 | 83.900 | 721,011 |
| 2024-04-19 | 90.300 | 90.600 | 85.800 | 88.000 | 88.000 | 1,224,723 |
| 2024-04-18 | 90.700 | 92.000 | 89.100 | 90.400 | 90.400 | 504,191 |
| 2024-04-17 | 91.000 | 92.100 | 90.500 | 90.900 | 90.900 | 857,463 |
| 2024-04-16 | 93.000 | 93.000 | 89.200 | 90.600 | 90.600 | 1,245,249 |
| 2024-04-15 | 95.000 | 95.500 | 93.000 | 93.500 | 93.500 | 1,341,605 |
| 2024-04-12 | 101.00 | 101.00 | 95.800 | 96.300 | 96.300 | 1,851,814 |
| 2024-04-11 | 103.00 | 103.00 | 98.400 | 99.700 | 99.700 | 2,261,966 |
| 2024-04-10 | 103.50 | 104.50 | 102.00 | 103.00 | 103.00 | 1,139,623 |
| 2024-04-09 | 108.00 | 109.00 | 103.00 | 103.00 | 103.00 | 1,877,217 |
| 2024-04-08 | 109.00 | 110.00 | 104.50 | 105.50 | 105.50 | 1,157,893 |
| 2024-04-03 | 106.50 | 109.50 | 106.00 | 108.50 | 108.50 | 1,173,550 |
| 2024-04-02 | 109.00 | 111.50 | 107.00 | 107.00 | 107.00 | 2,776,073 |
| 2024-04-01 | 103.50 | 109.50 | 103.50 | 108.00 | 108.00 | 1,976,050 |
| 2024-03-29 | 103.50 | 106.50 | 102.00 | 103.00 | 103.00 | 807,227 |
| 2024-03-28 | 104.00 | 105.00 | 102.50 | 103.50 | 103.50 | 604,893 |
| 2024-03-27 | 104.00 | 104.50 | 103.00 | 103.00 | 103.00 | 529,867 |
| 2024-03-26 | 107.50 | 108.00 | 102.50 | 103.50 | 103.50 | 1,136,866 |
| 2024-03-25 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | 1,104,501 |
| 2024-03-22 | 105.50 | 106.50 | 102.50 | 106.00 | 106.00 | 1,396,057 |
| 2024-03-21 | 106.50 | 108.00 | 104.50 | 105.50 | 105.50 | 1,455,259 |
| 2024-03-20 | 109.50 | 111.50 | 105.00 | 106.00 | 106.00 | 2,345,368 |
| 2024-03-19 | 112.50 | 113.50 | 109.00 | 109.00 | 109.00 | 3,070,813 |
| 2024-03-18 | 107.00 | 114.50 | 105.00 | 114.50 | 114.50 | 3,827,302 |
| 2024-03-15 | 107.00 | 112.50 | 105.00 | 107.00 | 107.00 | 6,143,705 |
| 2024-03-14 | 102.50 | 112.50 | 100.50 | 109.00 | 109.00 | 4,591,095 |
| 2024-03-13 | 105.50 | 108.00 | 101.00 | 103.00 | 103.00 | 2,234,126 |
| 2024-03-12 | 103.00 | 107.00 | 103.00 | 105.50 | 105.50 | 1,770,854 |
| 2024-03-11 | 103.50 | 104.50 | 101.50 | 103.00 | 103.00 | 1,815,191 |
| 2024-03-08 | 108.50 | 109.50 | 102.00 | 102.50 | 102.50 | 3,541,804 |
| 2024-03-07 | 114.00 | 115.00 | 108.00 | 108.50 | 108.50 | 3,928,295 |
| 2024-03-06 | 118.50 | 118.50 | 112.00 | 113.00 | 113.00 | 4,340,421 |
| 2024-03-05 | 117.00 | 120.00 | 114.50 | 118.00 | 118.00 | 4,133,117 |
| 2024-03-04 | 118.50 | 120.50 | 116.00 | 116.00 | 116.00 | 5,108,611 |
| 2024-03-01 | 114.00 | 122.50 | 111.00 | 118.00 | 118.00 | 13,369,969 |
| 2024-02-29 | 113.00 | 116.50 | 110.00 | 114.00 | 114.00 | 10,659,418 |
| 2024-02-27 | 111.50 | 114.00 | 102.50 | 112.00 | 112.00 | 15,786,129 |
| 2024-02-26 | 104.50 | 111.00 | 103.50 | 111.00 | 111.00 | 6,227,094 |
| 2024-02-23 | 106.00 | 109.00 | 100.00 | 101.00 | 101.00 | 8,731,394 |
| 2024-02-22 | 108.50 | 109.00 | 102.50 | 103.00 | 103.00 | 14,177,892 |
| 2024-02-21 | 95.600 | 105.00 | 93.000 | 105.00 | 105.00 | 14,180,588 |
| 2024-02-20 | 91.400 | 99.300 | 91.300 | 95.600 | 95.600 | 16,013,840 |
| 2024-02-19 | 90.800 | 95.900 | 90.800 | 92.200 | 92.200 | 9,518,904 |
| 2024-02-16 | 88.600 | 90.500 | 87.000 | 88.800 | 88.800 | 3,545,213 |
| 2024-02-15 | 83.200 | 89.000 | 83.000 | 87.700 | 87.700 | 4,995,713 |
| 2024-02-05 | 84.000 | 84.400 | 81.200 | 81.900 | 81.900 | 1,566,955 |
| 2024-02-02 | 85.200 | 86.300 | 83.800 | 84.000 | 84.000 | 1,982,743 |
| 2024-02-01 | 84.700 | 86.800 | 84.300 | 84.700 | 84.700 | 2,254,973 |
| 2024-01-31 | 84.500 | 86.500 | 84.100 | 84.400 | 84.400 | 2,296,542 |
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.