Leadtrend Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	68.500	68.500	66.000	66.100	66.100	1,517,465
2023-11-03	71.000	71.000	67.200	67.200	67.200	1,583,368
2023-11-02	69.100	70.800	68.700	69.700	69.700	2,108,472
2023-11-01	67.700	70.300	67.000	67.600	67.600	2,361,791
2023-10-31	69.200	73.000	66.200	67.000	67.000	4,654,552
2023-10-30	65.700	69.800	65.500	68.300	68.300	1,906,909
2023-10-27	67.700	68.000	64.600	65.000	65.000	1,498,272
2023-10-26	70.100	70.800	67.300	67.300	67.300	1,863,545
2023-10-25	70.700	72.800	70.700	71.400	71.400	2,113,760
2023-10-24	70.200	71.200	69.000	70.600	70.600	1,507,542
2023-10-23	68.300	71.900	68.300	69.800	69.800	2,452,549
2023-10-20	67.100	69.500	67.000	69.000	69.000	2,097,424
2023-10-19	68.000	70.400	66.200	69.100	69.100	6,067,070
2023-10-18	75.200	79.800	68.500	68.600	68.600	26,232,955
2023-10-17	68.600	73.700	68.000	73.700	73.700	4,306,532
2023-10-16	68.100	69.500	67.000	67.000	67.000	760,787
2023-10-13	68.000	70.300	67.500	68.800	68.800	1,552,503
2023-10-12	66.400	68.600	66.400	67.800	67.800	1,005,502
2023-10-11	67.500	68.600	65.000	65.500	65.500	1,320,009
2023-10-06	66.200	67.400	65.400	66.500	66.500	649,649
2023-10-05	66.500	67.600	66.200	66.200	66.200	752,657
2023-10-04	65.200	68.700	64.900	66.800	66.800	1,537,751
2023-10-03	65.600	68.300	64.200	66.100	66.100	1,941,911
2023-10-02	62.200	65.700	62.200	64.000	64.000	935,927
2023-09-28	62.200	62.700	61.900	62.100	62.100	386,678
2023-09-27	61.600	62.600	61.600	62.000	62.000	567,590
2023-09-26	63.700	63.700	61.900	62.200	62.200	757,603
2023-09-25	64.400	65.400	63.200	63.800	63.800	721,071
2023-09-22	61.900	64.400	61.800	63.800	63.800	1,566,209
2023-09-21	66.100	67.000	64.500	64.900	64.900	1,207,055
2023-09-20	67.200	68.500	66.200	66.400	66.400	1,281,971
2023-09-19	70.200	70.700	67.300	67.700	67.700	2,728,035
2023-09-18	73.500	73.900	70.000	70.000	70.000	4,117,032
2023-09-15	70.800	73.600	69.600	73.100	73.100	4,417,222
2023-09-14	71.500	74.000	70.600	71.100	71.100	8,540,547
2023-09-13	71.800	71.800	69.200	70.100	70.100	3,213,640
2023-09-12	71.600	72.200	69.200	71.800	71.800	4,858,972
2023-09-11	70.600	71.200	68.600	70.500	70.500	2,561,038
2023-09-08	70.400	71.400	68.900	69.900	69.900	3,727,239
2023-09-07	70.600	72.300	68.600	70.400	70.400	5,726,023
2023-09-06	74.000	74.000	70.100	71.100	71.100	7,354,245
2023-09-05	69.200	73.500	68.300	73.000	73.000	16,913,248
2023-09-04	67.200	73.900	66.200	69.600	69.600	30,576,889
2023-09-01	61.400	67.200	61.300	67.200	67.200	9,252,754
2023-08-31	59.900	63.400	59.300	61.100	61.100	4,033,767
2023-08-30	59.400	61.900	58.200	60.500	60.500	6,427,440
2023-08-29	52.000	57.200	52.000	57.200	57.200	1,281,857
2023-08-28	52.500	53.100	51.500	52.000	52.000	150,394
2023-08-25	51.800	53.300	51.300	52.400	52.400	135,923
2023-08-24	54.600	54.600	52.000	52.300	52.300	204,676
2023-08-23	52.000	53.300	52.000	53.200	53.200	192,529
2023-08-22	52.800	53.900	51.600	52.000	52.000	229,453
2023-08-21	54.000	54.000	52.600	52.800	52.800	221,372
2023-08-18	53.800	54.700	53.400	53.400	53.400	253,676
2023-08-17	54.200	55.000	53.000	54.200	54.200	236,662
2023-08-16	53.200	54.500	51.900	54.200	54.200	395,823
2023-08-15	52.100	53.200	51.800	52.800	52.800	305,006
2023-08-14	54.100	54.200	51.500	52.100	52.100	700,718
2023-08-11	56.100	57.000	54.000	54.300	54.300	708,094
2023-08-10	59.100	59.100	55.800	56.000	56.000	765,084

← NewerPage 13 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.