Leadtrend Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	87.000	87.200	84.100	84.100	84.100	2,046,163
2024-01-29	85.800	86.800	83.700	86.600	86.600	1,646,335
2024-01-26	85.800	87.500	85.000	85.200	85.200	1,331,047
2024-01-25	90.000	90.500	85.700	86.300	86.300	4,468,840
2024-01-24	86.900	91.500	86.800	89.000	89.000	9,919,561
2024-01-23	85.000	88.500	84.200	86.200	86.200	3,656,031
2024-01-22	85.300	85.900	83.300	84.400	84.400	2,145,209
2024-01-19	85.500	88.900	84.000	84.200	84.200	5,004,018
2024-01-18	86.400	88.400	84.000	84.000	84.000	3,200,892
2024-01-17	88.700	88.800	85.500	86.400	86.400	3,768,874
2024-01-16	90.300	93.500	88.400	88.600	88.600	8,248,306
2024-01-15	86.500	92.700	86.200	90.700	90.700	9,217,915
2024-01-12	90.000	90.100	85.900	85.900	85.900	4,173,303
2024-01-11	90.700	90.800	87.300	90.000	90.000	6,825,483
2024-01-10	87.100	93.000	86.600	90.300	90.300	11,584,335
2024-01-09	91.200	91.400	86.500	87.900	87.900	7,057,603
2024-01-08	92.000	97.800	89.500	90.600	90.600	35,451,801
2024-01-05	82.500	90.800	82.500	90.800	90.800	16,771,157
2024-01-04	84.000	85.500	81.700	82.600	82.600	5,570,710
2024-01-03	82.900	87.800	82.500	83.300	83.300	11,262,687
2024-01-02	82.300	83.700	82.200	82.200	82.200	2,225,818
2023-12-29	89.100	89.100	82.100	82.400	82.400	7,311,061
2023-12-28	90.700	91.900	87.300	88.500	88.500	19,269,526
2023-12-27	85.200	90.200	84.500	90.200	90.200	19,355,013
2023-12-26	78.400	84.500	78.400	82.000	82.000	6,319,555
2023-12-25	76.800	79.700	76.600	78.000	78.000	971,521
2023-12-22	76.400	78.500	76.300	76.700	76.700	561,098
2023-12-21	76.600	77.300	75.200	76.000	76.000	388,444
2023-12-20	76.000	78.500	76.000	76.600	76.600	1,005,269
2023-12-19	76.600	77.000	74.600	75.300	75.300	1,233,416
2023-12-18	78.500	79.700	76.500	76.600	76.600	973,196
2023-12-15	79.900	80.100	77.900	78.500	78.500	806,031
2023-12-14	80.700	82.100	79.400	79.600	79.600	1,108,539
2023-12-13	80.900	81.500	79.300	79.800	79.800	1,576,338
2023-12-12	83.400	85.600	80.300	80.800	80.800	3,197,133
2023-12-11	83.100	84.200	82.300	83.100	83.100	1,333,655
2023-12-08	84.400	86.200	83.000	83.100	83.100	2,711,037
2023-12-07	85.500	87.600	83.600	84.800	84.800	5,137,826
2023-12-06	84.200	86.400	82.000	85.300	85.300	8,955,880
2023-12-05	77.900	85.200	77.100	84.700	84.700	8,795,973
2023-12-04	79.200	80.500	78.200	78.200	78.200	1,252,297
2023-12-01	80.900	81.400	79.100	79.100	79.100	1,432,967
2023-11-30	82.700	83.500	79.200	79.900	79.900	2,944,941
2023-11-29	83.000	85.400	81.700	82.300	82.300	2,696,117
2023-11-28	81.700	83.900	81.700	82.200	82.200	2,518,190
2023-11-27	82.900	83.400	80.500	81.000	81.000	1,388,868
2023-11-24	84.300	86.300	80.000	83.300	83.300	6,315,239
2023-11-23	87.900	88.500	83.800	84.900	84.900	12,930,922
2023-11-22	78.700	87.000	78.200	87.000	87.000	6,516,167
2023-11-21	79.300	81.900	77.500	79.100	79.100	4,310,300
2023-11-20	80.500	82.600	78.800	79.100	79.100	4,932,896
2023-11-17	79.300	81.500	78.200	80.600	80.600	5,477,299
2023-11-16	78.200	82.000	76.200	80.000	80.000	10,048,306
2023-11-15	77.500	82.500	77.500	79.000	79.000	14,726,833
2023-11-14	69.000	76.000	68.900	75.400	75.400	11,835,091
2023-11-13	63.300	69.400	62.900	69.400	69.400	4,377,628
2023-11-10	64.800	65.500	62.300	63.100	63.100	1,255,180
2023-11-09	65.900	66.000	64.700	64.800	64.800	781,764
2023-11-08	65.700	67.600	65.400	66.300	66.300	789,279
2023-11-07	65.900	66.900	65.400	65.600	65.600	831,525

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.