Leadtrend Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	48.100	49.650	48.100	48.450	48.450	61,026
2025-05-05	50.300	50.300	45.750	48.150	48.150	219,113
2025-05-02	51.100	51.500	50.100	50.300	50.300	146,353
2025-04-30	50.500	50.800	49.300	49.300	49.300	120,278
2025-04-29	49.900	50.900	49.900	50.500	50.500	71,828
2025-04-28	49.750	50.300	49.400	49.800	49.800	148,397
2025-04-25	48.250	49.600	48.250	49.250	49.250	184,379
2025-04-24	48.350	48.950	47.600	47.950	47.950	94,740
2025-04-23	47.150	48.150	47.150	47.600	47.600	179,708
2025-04-22	45.650	47.700	45.650	46.550	46.550	97,942
2025-04-21	48.200	49.000	46.500	46.600	46.600	296,389
2025-04-18	48.100	48.450	47.250	47.250	47.250	113,616
2025-04-17	47.000	48.150	45.950	48.050	48.050	229,091
2025-04-16	47.600	48.000	46.150	46.400	46.400	150,287
2025-04-15	45.500	48.300	45.500	48.100	48.100	223,659
2025-04-14	47.150	48.800	45.450	46.000	46.000	283,662
2025-04-11	43.000	44.900	40.200	44.750	44.750	337,621
2025-04-10	42.600	43.800	42.600	43.800	43.800	213,266
2025-04-09	39.850	42.000	39.850	39.850	39.850	804,862
2025-04-08	44.250	44.750	44.250	44.250	44.250	729,698
2025-04-07	49.150	49.150	49.150	49.150	49.150	53,690
2025-04-02	54.700	55.400	54.000	54.600	54.600	101,246
2025-04-01	51.600	55.000	51.600	54.700	54.700	216,705
2025-03-31	55.600	55.600	51.900	52.100	52.100	461,078
2025-03-28	59.500	59.500	55.800	56.100	56.100	468,669
2025-03-27	60.200	60.400	59.200	59.500	59.500	196,572
2025-03-26	61.900	61.900	60.700	60.700	60.700	53,288
2025-03-25	63.200	63.200	60.100	60.400	60.400	147,247
2025-03-24	63.900	63.900	61.100	61.200	61.200	168,128
2025-03-21	63.000	63.600	62.500	62.900	62.900	132,201
2025-03-20	62.800	63.500	62.700	63.000	63.000	109,456
2025-03-19	62.800	62.800	61.100	62.100	62.100	173,102
2025-03-18	62.200	64.000	62.200	63.100	63.100	138,145
2025-03-17	62.700	63.500	62.100	62.100	62.100	89,395
2025-03-14	62.100	62.900	62.000	62.200	62.200	71,903
2025-03-13	62.400	64.600	62.100	62.300	62.300	260,606
2025-03-12	61.900	63.400	61.800	62.400	62.400	132,591
2025-03-11	61.200	61.900	59.600	61.800	61.800	220,924
2025-03-10	63.500	63.500	61.200	62.400	62.400	107,841
2025-03-07	62.600	63.500	62.000	62.900	62.900	92,863
2025-03-06	64.600	64.600	62.200	62.700	62.700	162,941
2025-03-05	64.800	64.800	63.800	64.200	64.200	103,518
2025-03-04	63.100	64.500	62.000	63.900	63.900	173,725
2025-03-03	65.500	65.500	63.200	63.600	63.600	150,650
2025-02-27	67.300	67.300	65.400	65.400	65.400	147,887
2025-02-26	67.300	68.900	66.300	66.500	66.500	142,034
2025-02-25	67.400	68.200	67.200	67.300	67.300	106,388
2025-02-24	68.200	69.000	68.200	68.700	68.700	129,993
2025-02-21	67.200	68.100	66.800	68.000	68.000	143,660
2025-02-20	69.200	69.200	67.500	67.600	67.600	218,105
2025-02-19	69.500	69.600	68.300	69.000	69.000	199,288
2025-02-18	68.400	69.500	68.200	68.200	68.200	165,741
2025-02-17	68.900	68.900	67.500	68.200	68.200	137,801
2025-02-14	66.700	69.000	66.200	68.700	68.700	263,850
2025-02-13	65.300	69.000	65.100	66.500	66.500	345,642
2025-02-12	65.800	66.900	64.800	64.800	64.800	145,725
2025-02-11	65.400	65.900	65.200	65.800	65.800	187,270
2025-02-10	64.400	65.400	64.100	64.900	64.900	177,576
2025-02-07	63.800	65.100	63.800	64.600	64.600	241,690
2025-02-06	63.500	64.200	62.900	63.700	63.700	152,500

← NewerPage 7 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.