Leadtrend Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 62.000 | 63.500 | 62.000 | 62.800 | 62.800 | 235,095 |
| 2025-02-04 | 60.800 | 61.700 | 60.400 | 60.800 | 60.800 | 164,559 |
| 2025-02-03 | 62.000 | 62.000 | 59.300 | 60.300 | 60.300 | 461,155 |
| 2025-01-22 | 62.600 | 62.900 | 62.100 | 62.100 | 62.100 | 231,886 |
| 2025-01-21 | 63.600 | 63.600 | 61.900 | 61.900 | 61.900 | 202,149 |
| 2025-01-20 | 62.500 | 63.400 | 61.700 | 62.600 | 62.600 | 348,750 |
| 2025-01-17 | 62.600 | 64.000 | 61.200 | 62.400 | 62.400 | 311,439 |
| 2025-01-16 | 62.500 | 62.600 | 61.400 | 61.500 | 61.500 | 151,658 |
| 2025-01-15 | 61.000 | 62.400 | 60.600 | 60.900 | 60.900 | 196,171 |
| 2025-01-14 | 60.000 | 61.100 | 60.000 | 61.000 | 61.000 | 147,325 |
| 2025-01-13 | 61.800 | 61.900 | 58.800 | 60.000 | 60.000 | 409,942 |
| 2025-01-10 | 62.100 | 62.800 | 61.700 | 61.700 | 61.700 | 213,316 |
| 2025-01-09 | 64.800 | 64.900 | 62.100 | 62.100 | 62.100 | 407,829 |
| 2025-01-08 | 66.000 | 66.000 | 64.500 | 65.100 | 65.100 | 348,757 |
| 2025-01-07 | 67.300 | 67.900 | 66.000 | 66.000 | 66.000 | 274,535 |
| 2025-01-06 | 66.500 | 67.300 | 65.700 | 67.000 | 67.000 | 228,585 |
| 2025-01-03 | 66.800 | 66.800 | 65.500 | 65.600 | 65.600 | 201,594 |
| 2025-01-02 | 67.000 | 67.600 | 66.100 | 66.100 | 66.100 | 163,911 |
| 2024-12-31 | 67.600 | 67.800 | 66.400 | 67.200 | 67.200 | 212,431 |
| 2024-12-30 | 68.200 | 68.200 | 67.000 | 67.000 | 67.000 | 199,252 |
| 2024-12-27 | 69.000 | 69.300 | 68.100 | 68.300 | 68.300 | 126,564 |
| 2024-12-26 | 69.900 | 70.100 | 68.600 | 68.700 | 68.700 | 95,309 |
| 2024-12-25 | 69.600 | 69.900 | 68.800 | 69.000 | 69.000 | 109,822 |
| 2024-12-24 | 68.700 | 70.700 | 68.300 | 68.300 | 68.300 | 242,352 |
| 2024-12-23 | 67.500 | 69.200 | 67.500 | 68.300 | 68.300 | 196,878 |
| 2024-12-20 | 68.000 | 68.700 | 66.700 | 66.800 | 66.800 | 217,557 |
| 2024-12-19 | 68.500 | 69.300 | 67.900 | 68.000 | 68.000 | 145,292 |
| 2024-12-18 | 69.000 | 69.500 | 68.000 | 69.300 | 69.300 | 162,734 |
| 2024-12-17 | 66.400 | 69.200 | 66.400 | 68.700 | 68.700 | 278,208 |
| 2024-12-16 | 69.000 | 69.400 | 66.300 | 66.900 | 66.900 | 370,733 |
| 2024-12-13 | 71.000 | 71.000 | 68.600 | 68.900 | 68.900 | 340,289 |
| 2024-12-12 | 72.100 | 73.000 | 70.500 | 70.500 | 70.500 | 236,909 |
| 2024-12-11 | 73.000 | 73.800 | 71.500 | 71.500 | 71.500 | 194,748 |
| 2024-12-10 | 74.300 | 74.300 | 72.700 | 73.000 | 73.000 | 94,841 |
| 2024-12-09 | 74.400 | 74.500 | 72.400 | 72.600 | 72.600 | 209,813 |
| 2024-12-06 | 74.800 | 77.000 | 73.500 | 73.500 | 73.500 | 1,151,687 |
| 2024-12-05 | 74.700 | 75.500 | 73.500 | 73.500 | 73.500 | 288,527 |
| 2024-12-04 | 72.800 | 75.400 | 72.400 | 74.600 | 74.600 | 420,562 |
| 2024-12-03 | 70.500 | 72.500 | 70.500 | 72.400 | 72.400 | 205,601 |
| 2024-12-02 | 70.900 | 71.100 | 70.400 | 70.400 | 70.400 | 146,688 |
| 2024-11-29 | 69.300 | 70.500 | 69.100 | 70.000 | 70.000 | 144,709 |
| 2024-11-28 | 71.500 | 71.500 | 69.600 | 70.000 | 70.000 | 325,706 |
| 2024-11-27 | 73.800 | 73.900 | 70.800 | 71.200 | 71.200 | 283,938 |
| 2024-11-26 | 75.400 | 75.400 | 73.400 | 73.600 | 73.600 | 182,162 |
| 2024-11-25 | 72.800 | 76.000 | 72.800 | 74.500 | 74.500 | 511,399 |
| 2024-11-22 | 73.300 | 73.500 | 72.000 | 72.000 | 72.000 | 206,267 |
| 2024-11-21 | 70.700 | 72.800 | 70.700 | 72.300 | 72.300 | 172,831 |
| 2024-11-20 | 72.500 | 72.500 | 71.000 | 71.200 | 71.200 | 121,781 |
| 2024-11-19 | 71.000 | 72.400 | 70.800 | 71.900 | 71.900 | 205,520 |
| 2024-11-18 | 72.600 | 72.600 | 70.100 | 70.400 | 70.400 | 248,824 |
| 2024-11-15 | 73.200 | 74.000 | 72.100 | 72.500 | 72.500 | 231,617 |
| 2024-11-14 | 74.800 | 74.800 | 72.100 | 72.100 | 72.100 | 351,800 |
| 2024-11-13 | 75.400 | 75.900 | 74.000 | 74.200 | 74.200 | 269,410 |
| 2024-11-12 | 76.500 | 76.700 | 74.500 | 74.500 | 74.500 | 436,970 |
| 2024-11-11 | 76.600 | 77.800 | 76.000 | 77.100 | 77.100 | 309,525 |
| 2024-11-08 | 81.400 | 81.800 | 76.100 | 76.300 | 76.300 | 1,259,935 |
| 2024-11-07 | 81.000 | 81.700 | 80.700 | 81.400 | 81.400 | 351,395 |
| 2024-11-06 | 79.900 | 80.900 | 79.500 | 80.100 | 80.100 | 391,428 |
| 2024-11-05 | 79.800 | 80.800 | 78.900 | 79.200 | 79.200 | 343,119 |
| 2024-11-04 | 80.500 | 80.500 | 79.000 | 79.000 | 79.000 | 356,234 |
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.