Leadtrend Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	50.700	51.000	49.850	50.100	50.100	266,308
2025-10-23	51.600	51.600	50.400	50.600	50.600	211,060
2025-10-22	51.600	52.400	51.400	51.800	51.800	232,034
2025-10-21	51.800	52.700	51.000	51.600	51.600	638,346
2025-10-20	50.300	50.300	49.200	49.800	49.800	106,559
2025-10-17	49.500	49.700	48.800	49.000	49.000	150,334
2025-10-16	49.750	51.200	48.700	49.500	49.500	323,182
2025-10-15	49.450	49.450	48.000	48.600	48.600	162,050
2025-10-14	49.700	50.300	48.250	48.400	48.400	319,050
2025-10-13	46.800	49.200	46.550	48.850	48.850	318,025
2025-10-09	51.900	52.300	50.800	50.800	50.800	324,921
2025-10-08	52.200	52.300	50.600	51.800	51.800	183,146
2025-10-07	51.600	53.200	51.200	51.900	51.900	289,287
2025-10-03	52.100	52.100	51.100	51.200	51.200	238,887
2025-10-02	52.900	53.100	51.700	52.100	52.100	288,742
2025-10-01	53.400	53.400	51.800	51.800	51.800	400,129
2025-09-30	52.500	53.000	51.700	52.800	52.800	282,147
2025-09-29	52.300	52.300	52.300	52.300	52.300	0
2025-09-26	53.700	53.700	51.400	52.300	52.300	824,437
2025-09-25	56.300	57.400	54.200	54.200	54.200	2,375,248
2025-09-24	52.100	56.100	51.400	56.100	56.100	2,670,759
2025-09-23	52.000	52.900	50.500	51.000	51.000	609,616
2025-09-22	52.300	52.600	50.800	51.800	51.800	609,548
2025-09-19	54.900	55.200	51.600	52.400	52.400	1,673,350
2025-09-18	56.200	59.300	55.100	55.100	55.100	3,357,574
2025-09-17	53.000	56.900	52.700	56.200	56.200	3,286,119
2025-09-16	54.100	54.100	52.500	52.800	52.800	2,371,802
2025-09-15	50.400	54.700	50.400	54.700	54.700	4,392,277
2025-09-12	46.800	50.700	46.800	49.750	49.750	1,229,779
2025-09-11	48.400	48.400	46.500	46.800	46.800	406,071
2025-09-10	50.000	50.300	47.850	48.350	48.350	464,292
2025-09-09	51.000	51.000	48.850	49.350	49.350	689,239
2025-09-08	48.000	51.500	48.000	50.700	50.700	1,389,774
2025-09-05	47.450	48.800	47.050	47.600	47.600	140,490
2025-09-04	49.600	49.750	47.350	47.350	47.350	309,241
2025-09-03	46.400	49.000	45.750	49.000	49.000	424,505
2025-09-02	46.950	46.950	45.200	45.700	45.700	197,656
2025-09-01	47.550	47.750	46.600	46.650	46.650	223,452
2025-08-29	48.800	48.800	47.850	48.050	48.050	171,294
2025-08-28	49.150	49.150	48.300	48.650	48.650	233,098
2025-08-27	47.700	48.800	47.700	48.350	48.350	264,581
2025-08-26	46.950	47.850	46.500	47.700	47.700	148,587
2025-08-25	46.750	47.500	46.650	47.200	47.200	170,200
2025-08-22	47.500	47.950	46.500	46.500	46.500	399,921
2025-08-21	49.200	49.200	47.700	47.750	47.750	348,569
2025-08-20	47.000	50.000	47.000	48.150	48.150	865,356
2025-08-19	50.800	51.700	47.450	47.700	47.700	1,870,417
2025-08-18	45.600	49.050	45.150	49.050	49.050	983,429
2025-08-15	44.300	45.800	44.300	44.600	44.600	325,098
2025-08-14	43.800	44.550	43.800	44.250	44.250	159,148
2025-08-13	43.700	44.600	43.550	43.650	43.650	151,242
2025-08-12	43.400	44.550	43.300	43.600	43.600	155,300
2025-08-11	43.400	44.450	42.900	43.250	43.250	104,104
2025-08-08	43.400	44.000	43.400	43.400	43.400	88,158
2025-08-07	43.950	44.750	43.550	43.800	43.800	69,002
2025-08-06	44.250	44.500	43.600	43.950	43.950	78,118
2025-08-05	44.150	44.800	43.700	44.350	44.350	143,360
2025-08-04	42.550	43.850	42.550	43.500	43.500	69,321
2025-08-01	42.500	43.500	42.400	43.500	43.500	122,299
2025-07-31	43.000	43.500	42.350	42.500	42.500	118,562

← NewerPage 5 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.