Leadtrend Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	54.294	55.942	54.294	55.530	53.302	273,449
2023-05-11	57.384	57.384	54.397	54.397	52.215	477,586
2023-05-10	58.209	58.312	57.281	57.281	54.984	222,987
2023-05-09	58.827	59.651	57.178	58.209	55.874	282,720
2023-05-08	59.136	61.093	58.827	59.033	56.665	415,261
2023-05-05	57.694	58.415	57.590	57.694	55.379	168,589
2023-05-04	58.312	58.621	57.694	57.694	55.379	335,009
2023-05-03	59.960	60.166	58.724	58.930	56.566	171,161
2023-05-02	59.033	60.166	58.827	59.754	57.357	220,072
2023-04-28	59.857	60.166	59.136	59.548	57.159	306,403
2023-04-27	59.445	59.960	58.518	59.033	56.665	328,878
2023-04-26	59.548	59.857	58.518	59.754	57.357	315,104
2023-04-25	63.051	63.257	58.724	59.548	57.159	893,048
2023-04-24	63.051	63.669	62.639	62.845	60.324	274,358
2023-04-21	64.905	67.069	62.948	63.051	60.521	834,248
2023-04-20	67.378	67.378	64.390	64.596	62.005	1,044,091
2023-04-19	67.687	69.335	67.172	67.378	64.675	2,940,218
2023-04-18	65.317	69.850	64.081	67.275	64.576	2,638,007
2023-04-17	63.875	64.802	63.463	64.390	61.807	380,806
2023-04-14	64.802	64.802	63.257	63.463	60.917	327,762
2023-04-13	65.214	65.214	63.669	63.669	61.115	552,056
2023-04-12	65.935	66.554	64.493	65.317	62.697	618,971
2023-04-11	63.772	65.832	63.669	65.626	62.994	704,253
2023-04-10	65.317	65.317	63.360	63.669	61.115	265,960
2023-04-07	65.420	66.141	64.493	64.493	61.906	759,603
2023-04-06	63.669	65.935	62.227	65.317	62.697	992,659
2023-03-31	63.051	63.257	62.330	62.845	60.324	228,967
2023-03-30	62.330	62.639	62.021	62.227	59.730	243,256
2023-03-29	63.154	63.154	61.711	61.711	59.236	310,759
2023-03-28	63.772	63.978	62.124	62.124	59.631	440,363
2023-03-27	65.523	65.729	63.772	63.875	61.313	383,866
2023-03-24	65.523	65.523	64.184	65.214	62.598	458,429
2023-03-23	64.081	65.111	63.978	64.390	61.807	224,439
2023-03-22	64.802	65.214	64.081	64.287	61.708	459,311
2023-03-21	63.257	64.184	63.154	63.875	61.313	288,411
2023-03-20	62.433	63.772	62.330	62.948	60.423	240,977
2023-03-17	62.742	62.742	61.505	61.918	59.434	251,178
2023-03-16	62.845	63.051	61.093	61.608	59.137	262,439
2023-03-15	64.287	64.287	62.639	62.845	60.324	223,199
2023-03-14	63.154	63.566	62.330	62.948	60.423	218,335
2023-03-13	63.051	63.463	60.887	63.257	60.719	571,251
2023-03-10	64.905	65.832	63.875	64.081	61.510	578,422
2023-03-09	67.790	68.717	66.451	66.451	63.785	810,061
2023-03-08	67.687	68.305	66.760	67.069	64.378	796,297
2023-03-07	66.760	67.481	65.729	67.378	64.675	409,360
2023-03-06	66.657	67.584	66.554	66.554	63.884	429,655
2023-03-03	65.214	67.172	64.596	66.245	63.587	570,540
2023-03-02	64.699	65.420	64.493	64.596	62.005	192,336
2023-03-01	65.111	65.214	64.184	64.905	62.301	221,155
2023-02-24	68.099	68.099	64.905	65.111	62.499	689,382
2023-02-23	66.760	67.378	65.626	67.172	64.477	523,112
2023-02-22	66.966	66.966	65.111	65.214	62.598	416,810
2023-02-21	67.996	68.099	66.863	67.275	64.576	436,811
2023-02-20	67.378	68.408	67.069	67.481	64.774	592,157
2023-02-17	65.935	67.172	65.935	66.863	64.180	384,959
2023-02-16	64.493	66.554	64.493	66.554	63.884	546,058
2023-02-15	65.111	65.523	64.390	64.390	61.807	395,400
2023-02-14	66.451	67.893	65.214	65.523	62.895	984,204
2023-02-13	66.451	67.275	64.905	65.008	62.400	605,811
2023-02-10	68.923	69.335	66.141	66.141	63.488	1,172,989

← NewerPage 15 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.