Leadtrend Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 79.700 | 80.900 | 78.400 | 80.700 | 80.700 | 380,136 |
| 2024-10-30 | 82.000 | 82.600 | 80.700 | 80.700 | 80.700 | 353,093 |
| 2024-10-29 | 83.100 | 84.000 | 81.500 | 81.600 | 81.600 | 601,144 |
| 2024-10-28 | 85.300 | 85.500 | 83.000 | 83.600 | 83.600 | 771,669 |
| 2024-10-25 | 84.200 | 85.700 | 83.800 | 85.000 | 85.000 | 704,529 |
| 2024-10-24 | 85.300 | 85.900 | 83.300 | 83.800 | 83.800 | 1,452,409 |
| 2024-10-23 | 89.000 | 90.600 | 85.000 | 85.500 | 85.500 | 3,997,595 |
| 2024-10-22 | 90.000 | 90.800 | 88.000 | 89.000 | 89.000 | 3,143,695 |
| 2024-10-21 | 85.700 | 89.400 | 85.700 | 89.000 | 89.000 | 2,124,044 |
| 2024-10-18 | 88.800 | 88.800 | 85.500 | 85.800 | 85.800 | 1,626,181 |
| 2024-10-17 | 84.100 | 88.700 | 84.100 | 88.400 | 88.400 | 2,423,889 |
| 2024-10-16 | 82.500 | 84.900 | 82.100 | 84.500 | 84.500 | 614,742 |
| 2024-10-15 | 84.800 | 85.700 | 83.000 | 83.000 | 83.000 | 935,887 |
| 2024-10-14 | 85.000 | 85.000 | 82.800 | 84.400 | 84.400 | 1,173,678 |
| 2024-10-11 | 86.700 | 87.000 | 83.900 | 85.000 | 85.000 | 1,490,195 |
| 2024-10-09 | 88.500 | 89.500 | 85.500 | 85.800 | 85.800 | 2,070,600 |
| 2024-10-08 | 88.000 | 91.600 | 87.400 | 88.400 | 88.400 | 2,376,748 |
| 2024-10-07 | 92.000 | 92.000 | 89.000 | 89.200 | 89.200 | 2,070,502 |
| 2024-10-04 | 90.800 | 91.000 | 87.100 | 91.000 | 91.000 | 2,159,654 |
| 2024-10-01 | 91.900 | 92.700 | 89.100 | 90.800 | 90.800 | 4,506,322 |
| 2024-09-30 | 86.800 | 92.700 | 86.800 | 90.100 | 90.100 | 6,560,142 |
| 2024-09-27 | 88.300 | 90.500 | 86.100 | 87.000 | 87.000 | 3,688,694 |
| 2024-09-26 | 87.900 | 92.500 | 86.000 | 87.900 | 87.900 | 10,521,711 |
| 2024-09-25 | 78.700 | 85.800 | 78.700 | 85.800 | 85.800 | 3,456,244 |
| 2024-09-24 | 78.900 | 80.200 | 77.800 | 78.000 | 78.000 | 1,214,403 |
| 2024-09-23 | 79.500 | 83.000 | 78.000 | 78.900 | 78.900 | 4,172,174 |
| 2024-09-20 | 74.500 | 79.800 | 74.100 | 78.200 | 78.200 | 2,600,388 |
| 2024-09-19 | 72.600 | 73.400 | 71.400 | 72.900 | 72.900 | 360,568 |
| 2024-09-18 | 73.900 | 73.900 | 71.700 | 71.700 | 71.700 | 333,273 |
| 2024-09-16 | 71.600 | 74.200 | 71.600 | 73.500 | 73.500 | 517,350 |
| 2024-09-13 | 71.900 | 72.400 | 70.500 | 71.600 | 71.600 | 329,989 |
| 2024-09-12 | 68.700 | 70.900 | 68.700 | 70.900 | 70.900 | 365,584 |
| 2024-09-11 | 69.700 | 69.700 | 67.400 | 67.600 | 67.600 | 231,771 |
| 2024-09-10 | 70.700 | 72.100 | 67.300 | 68.800 | 68.800 | 598,904 |
| 2024-09-09 | 66.100 | 71.500 | 66.100 | 69.700 | 69.700 | 566,001 |
| 2024-09-06 | 66.400 | 67.500 | 66.000 | 66.800 | 66.800 | 343,708 |
| 2024-09-05 | 66.500 | 68.300 | 66.100 | 66.300 | 66.300 | 363,306 |
| 2024-09-04 | 68.000 | 68.600 | 65.800 | 66.100 | 66.100 | 508,182 |
| 2024-09-03 | 72.300 | 72.600 | 70.000 | 70.700 | 70.700 | 234,823 |
| 2024-09-02 | 72.500 | 73.800 | 72.200 | 72.300 | 72.300 | 218,587 |
| 2024-08-30 | 72.000 | 74.000 | 72.000 | 72.500 | 72.500 | 252,081 |
| 2024-08-29 | 71.100 | 72.500 | 71.000 | 71.800 | 71.800 | 145,752 |
| 2024-08-28 | 71.800 | 72.700 | 71.700 | 72.400 | 72.400 | 162,924 |
| 2024-08-27 | 72.900 | 72.900 | 71.500 | 72.300 | 72.300 | 203,568 |
| 2024-08-26 | 74.200 | 74.700 | 72.600 | 72.900 | 72.900 | 231,784 |
| 2024-08-23 | 73.100 | 73.600 | 71.900 | 73.500 | 73.500 | 245,138 |
| 2024-08-22 | 73.000 | 73.900 | 72.900 | 73.400 | 73.400 | 286,964 |
| 2024-08-21 | 72.100 | 73.500 | 71.400 | 72.900 | 72.900 | 212,463 |
| 2024-08-20 | 73.200 | 74.300 | 72.500 | 72.500 | 72.500 | 242,976 |
| 2024-08-19 | 72.500 | 73.300 | 71.900 | 72.700 | 72.700 | 198,589 |
| 2024-08-16 | 73.300 | 73.400 | 72.200 | 72.500 | 72.500 | 260,114 |
| 2024-08-15 | 70.900 | 72.500 | 70.600 | 72.200 | 72.200 | 333,225 |
| 2024-08-14 | 71.600 | 71.900 | 70.400 | 71.000 | 71.000 | 268,218 |
| 2024-08-13 | 70.500 | 70.600 | 68.900 | 70.100 | 70.100 | 178,673 |
| 2024-08-12 | 69.100 | 71.200 | 69.100 | 70.000 | 70.000 | 370,210 |
| 2024-08-09 | 69.900 | 70.400 | 68.200 | 68.500 | 68.500 | 484,794 |
| 2024-08-08 | 67.800 | 69.100 | 66.500 | 67.500 | 67.500 | 437,477 |
| 2024-08-07 | 65.100 | 69.000 | 65.100 | 68.400 | 68.400 | 599,948 |
| 2024-08-06 | 63.200 | 67.000 | 58.100 | 64.900 | 64.900 | 1,541,646 |
| 2024-08-05 | 69.100 | 69.100 | 64.500 | 64.500 | 64.500 | 890,620 |
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.