Leadtrend Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	52.300	54.000	51.700	52.900	52.900	696,602
2026-01-20	52.100	53.200	51.600	52.400	52.400	498,375
2026-01-19	52.000	53.700	51.600	52.500	52.500	509,427
2026-01-16	52.800	53.000	51.700	52.300	52.300	406,403
2026-01-15	53.600	53.600	52.100	52.300	52.300	367,303
2026-01-14	53.400	53.600	52.500	53.300	53.300	607,548
2026-01-13	53.500	53.900	51.700	52.200	52.200	710,102
2026-01-12	52.000	53.200	51.300	52.600	52.600	914,279
2026-01-09	54.500	56.200	51.200	52.000	52.000	5,578,280
2026-01-08	49.500	54.200	49.500	54.200	54.200	2,772,251
2026-01-07	48.200	50.500	48.200	49.300	49.300	682,650
2026-01-06	48.000	48.500	47.900	48.050	48.050	140,732
2026-01-05	49.150	49.500	47.900	48.000	48.000	250,110
2026-01-02	48.650	49.450	48.650	48.950	48.950	148,001
2025-12-31	49.250	49.250	48.350	48.400	48.400	151,767
2025-12-30	48.000	48.250	47.500	48.250	48.250	65,382
2025-12-29	48.450	49.100	48.200	48.250	48.250	168,125
2025-12-26	48.450	48.850	47.400	48.450	48.450	138,630
2025-12-24	48.800	49.000	47.850	47.900	47.900	101,157
2025-12-23	49.300	49.300	48.100	48.400	48.400	120,380
2025-12-22	49.000	51.600	49.000	49.300	49.300	489,664
2025-12-19	48.150	48.450	47.600	47.600	47.600	86,242
2025-12-18	48.800	48.800	47.500	47.600	47.600	110,337
2025-12-17	48.250	49.650	48.250	48.800	48.800	207,219
2025-12-16	47.700	48.200	47.200	48.200	48.200	76,139
2025-12-15	47.800	49.000	47.300	48.100	48.100	147,301
2025-12-12	49.350	49.600	48.250	48.500	48.500	189,264
2025-12-11	48.900	49.750	48.500	49.400	49.400	173,059
2025-12-10	49.000	50.400	48.650	48.650	48.650	330,133
2025-12-09	49.400	49.400	47.000	48.600	48.600	107,390
2025-12-08	48.000	49.000	47.800	48.700	48.700	294,664
2025-12-05	47.400	48.000	46.750	47.500	47.500	112,410
2025-12-04	48.500	49.000	47.700	47.750	47.750	84,501
2025-12-03	47.750	49.000	47.600	48.350	48.350	179,278
2025-12-02	47.150	47.800	47.150	47.300	47.300	112,607
2025-12-01	46.800	47.500	46.800	47.100	47.100	105,565
2025-11-28	46.800	47.750	46.400	46.900	46.900	149,278
2025-11-27	47.600	47.600	45.650	46.800	46.800	132,840
2025-11-26	45.650	46.800	45.650	46.350	46.350	148,159
2025-11-25	45.350	46.750	45.000	45.200	45.200	141,202
2025-11-24	44.900	45.950	44.600	44.600	44.600	78,201
2025-11-21	45.450	46.500	44.700	44.900	44.900	190,807
2025-11-20	46.100	46.550	45.500	45.500	45.500	171,314
2025-11-19	46.000	46.750	45.450	45.500	45.500	136,360
2025-11-18	48.300	48.300	46.400	46.400	46.400	192,484
2025-11-17	49.500	51.000	48.400	48.400	48.400	130,112
2025-11-14	48.650	49.800	48.650	48.800	48.800	224,241
2025-11-13	52.000	52.000	50.000	50.200	50.200	260,708
2025-11-12	49.000	52.200	49.000	51.200	51.200	904,811
2025-11-11	49.550	49.550	48.200	48.550	48.550	224,025
2025-11-10	50.000	50.000	48.000	49.200	49.200	375,200
2025-11-07	51.500	52.900	49.500	49.500	49.500	1,984,375
2025-11-06	49.400	49.500	48.600	49.500	49.500	414,001
2025-11-05	45.650	45.700	44.450	45.000	45.000	193,371
2025-11-04	47.350	47.400	45.600	45.700	45.700	245,030
2025-11-03	48.500	48.650	47.350	47.350	47.350	179,218
2025-10-31	48.100	48.500	47.600	48.250	48.250	139,961
2025-10-30	49.600	49.600	47.850	48.050	48.050	243,001
2025-10-29	49.250	50.800	48.500	48.550	48.550	183,213
2025-10-28	50.000	50.000	48.950	48.950	48.950	174,125

← NewerPage 4 of 5 · 244 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.