Leadtrend Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	43.000	43.200	42.800	42.950	42.950	53,220
2025-07-29	44.750	44.750	43.200	43.200	43.200	63,010
2025-07-28	43.700	43.850	43.300	43.600	43.600	76,861
2025-07-25	43.850	44.300	43.500	43.650	43.650	37,237
2025-07-24	43.900	44.400	43.300	43.700	43.700	71,313
2025-07-23	43.250	44.600	43.250	43.850	43.850	40,012
2025-07-22	44.650	44.950	42.900	43.250	43.250	136,518
2025-07-21	44.500	45.200	44.100	44.450	44.450	54,198
2025-07-18	46.000	46.100	44.600	44.600	44.600	132,183
2025-07-17	44.900	45.800	44.500	45.450	45.450	268,300
2025-07-16	43.800	45.000	43.800	44.000	44.000	158,781
2025-07-15	42.650	43.500	42.650	43.200	43.200	76,021
2025-07-14	43.550	43.550	42.500	42.650	42.650	91,652
2025-07-11	43.000	44.100	43.000	43.550	43.550	82,594
2025-07-10	43.250	43.350	42.550	42.650	42.650	175,150
2025-07-09	44.119	44.316	43.825	43.923	42.726	129,672
2025-07-08	46.000	46.000	44.800	45.000	43.773	89,794
2025-07-07	46.100	46.500	45.550	46.000	44.746	42,027
2025-07-04	47.650	48.500	46.600	46.650	45.378	143,198
2025-07-03	48.200	48.700	47.850	47.950	47.950	99,388
2025-07-02	48.000	48.250	47.850	47.900	47.900	30,460
2025-07-01	47.800	48.500	47.500	47.850	47.850	102,019
2025-06-30	48.200	49.500	47.000	47.000	47.000	270,900
2025-06-27	47.800	48.150	47.100	47.350	47.350	82,077
2025-06-26	46.350	47.600	46.350	47.000	47.000	80,004
2025-06-25	46.950	47.350	46.450	46.450	46.450	71,009
2025-06-24	45.000	46.600	45.000	46.350	46.350	99,619
2025-06-23	45.450	45.450	43.500	44.600	44.600	158,040
2025-06-20	46.350	47.450	45.100	45.500	45.500	90,311
2025-06-19	47.300	47.300	46.350	46.350	46.350	85,000
2025-06-18	46.900	47.950	46.900	47.650	47.650	45,749
2025-06-17	46.700	48.400	46.700	47.200	47.200	70,000
2025-06-16	46.200	47.000	45.900	46.700	46.700	42,021
2025-06-13	47.800	47.800	46.500	46.500	46.500	132,039
2025-06-12	47.800	48.700	47.650	47.900	47.900	59,073
2025-06-11	48.050	48.700	48.000	48.100	48.100	90,301
2025-06-10	48.000	48.700	48.000	48.250	48.250	42,020
2025-06-09	49.000	49.050	47.950	48.100	48.100	75,110
2025-06-06	48.850	49.050	47.550	49.050	49.050	89,555
2025-06-05	47.800	49.150	47.800	48.200	48.200	71,278
2025-06-04	46.750	47.800	46.650	47.600	47.600	124,349
2025-06-03	46.850	46.850	45.850	46.100	46.100	99,002
2025-06-02	48.100	48.200	46.100	46.100	46.100	106,006
2025-05-29	48.550	48.900	48.250	48.500	48.500	52,040
2025-05-28	50.500	50.500	48.250	48.400	48.400	62,000
2025-05-27	50.200	50.500	49.100	49.100	49.100	72,015
2025-05-26	50.300	50.700	50.000	50.100	50.100	74,001
2025-05-23	49.700	50.900	49.650	50.200	50.200	99,020
2025-05-22	49.950	50.300	49.600	49.650	49.650	65,154
2025-05-21	50.400	50.400	49.700	50.100	50.100	72,000
2025-05-20	50.600	50.600	49.250	49.600	49.600	48,159
2025-05-19	50.200	50.200	49.200	49.200	49.200	105,877
2025-05-16	51.800	51.800	50.500	50.600	50.600	105,019
2025-05-15	51.500	51.600	50.800	51.000	51.000	62,102
2025-05-14	51.300	51.800	51.000	51.300	51.300	106,330
2025-05-13	52.000	52.000	50.700	50.700	50.700	117,417
2025-05-12	50.200	51.500	50.200	50.800	50.800	138,102
2025-05-09	50.100	50.300	49.300	50.100	50.100	77,144
2025-05-08	49.750	50.300	49.550	49.950	49.950	90,529
2025-05-07	48.450	49.500	48.000	48.600	48.600	88,000

← NewerPage 6 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.