Leatec Fine Ceramics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 27.400 | 27.750 | 24.700 | 25.400 | 25.400 | 2,925,000 |
| 2024-08-05 | 28.800 | 28.800 | 27.400 | 27.400 | 27.400 | 1,739,000 |
| 2024-08-02 | 31.000 | 31.700 | 30.000 | 30.400 | 30.400 | 1,515,000 |
| 2024-08-01 | 31.500 | 31.800 | 30.900 | 31.700 | 31.700 | 2,290,000 |
| 2024-07-31 | 29.650 | 31.800 | 29.650 | 30.900 | 30.900 | 3,654,000 |
| 2024-07-30 | 29.250 | 29.800 | 28.450 | 29.550 | 29.550 | 1,670,000 |
| 2024-07-29 | 31.100 | 31.450 | 29.150 | 29.150 | 29.150 | 2,155,000 |
| 2024-07-26 | 31.150 | 31.150 | 30.300 | 30.650 | 30.650 | 1,574,000 |
| 2024-07-25 | 31.850 | 31.850 | 31.850 | 31.850 | 31.850 | 0 |
| 2024-07-24 | 31.850 | 31.850 | 31.850 | 31.850 | 31.850 | 0 |
| 2024-07-23 | 32.350 | 33.200 | 31.800 | 31.850 | 31.850 | 2,368,000 |
| 2024-07-22 | 33.600 | 34.000 | 31.250 | 31.250 | 31.250 | 3,375,000 |
| 2024-07-19 | 35.600 | 35.800 | 33.500 | 33.650 | 33.650 | 3,915,000 |
| 2024-07-18 | 34.900 | 35.450 | 33.150 | 35.400 | 35.400 | 5,441,000 |
| 2024-07-17 | 36.200 | 36.700 | 35.000 | 35.200 | 35.200 | 7,251,000 |
| 2024-07-16 | 34.750 | 36.700 | 34.650 | 35.650 | 35.650 | 13,355,000 |
| 2024-07-15 | 34.400 | 34.400 | 33.050 | 33.450 | 33.450 | 3,536,000 |
| 2024-07-12 | 34.950 | 35.600 | 34.150 | 34.250 | 34.250 | 3,783,000 |
| 2024-07-11 | 34.850 | 37.000 | 33.750 | 35.150 | 35.150 | 10,464,000 |
| 2024-07-10 | 35.400 | 35.800 | 33.450 | 33.850 | 33.850 | 5,821,000 |
| 2024-07-09 | 37.050 | 37.500 | 33.400 | 34.650 | 34.650 | 11,938,000 |
| 2024-07-08 | 35.000 | 38.300 | 34.500 | 36.250 | 36.250 | 13,687,000 |
| 2024-07-05 | 34.450 | 35.700 | 33.700 | 35.000 | 35.000 | 15,926,000 |
| 2024-07-04 | 32.400 | 34.700 | 31.150 | 34.450 | 34.450 | 21,188,000 |
| 2024-07-03 | 30.000 | 32.400 | 30.000 | 31.800 | 31.800 | 12,808,000 |
| 2024-07-02 | 29.500 | 30.550 | 29.500 | 29.800 | 29.800 | 6,694,000 |
| 2024-07-01 | 30.150 | 30.600 | 29.500 | 29.500 | 29.500 | 10,085,000 |
| 2024-06-28 | 27.900 | 29.900 | 27.700 | 29.900 | 29.900 | 4,638,000 |
| 2024-06-27 | 28.200 | 28.600 | 27.600 | 27.600 | 27.600 | 1,463,000 |
| 2024-06-26 | 28.600 | 28.850 | 27.950 | 28.150 | 28.150 | 1,964,000 |
| 2024-06-25 | 28.850 | 29.500 | 28.250 | 28.400 | 28.400 | 6,016,000 |
| 2024-06-24 | 28.150 | 29.800 | 27.900 | 28.850 | 28.850 | 7,182,000 |
| 2024-06-21 | 26.800 | 28.200 | 26.700 | 27.700 | 27.700 | 2,337,000 |
| 2024-06-20 | 26.900 | 27.000 | 26.600 | 26.650 | 26.650 | 355,000 |
| 2024-06-19 | 27.300 | 27.300 | 26.750 | 26.800 | 26.800 | 393,000 |
| 2024-06-18 | 27.200 | 27.300 | 26.900 | 27.000 | 27.000 | 649,000 |
| 2024-06-17 | 26.400 | 27.300 | 26.400 | 26.950 | 26.950 | 940,000 |
| 2024-06-14 | 26.300 | 27.000 | 26.300 | 26.450 | 26.450 | 790,000 |
| 2024-06-13 | 26.000 | 26.450 | 25.800 | 26.300 | 26.300 | 468,000 |
| 2024-06-12 | 26.000 | 26.050 | 25.700 | 26.000 | 26.000 | 219,000 |
| 2024-06-11 | 26.750 | 26.750 | 25.950 | 25.950 | 25.950 | 401,000 |
| 2024-06-07 | 25.950 | 26.450 | 25.950 | 26.350 | 26.350 | 954,000 |
| 2024-06-06 | 26.050 | 26.100 | 25.550 | 25.550 | 25.550 | 499,000 |
| 2024-06-05 | 25.800 | 26.100 | 25.800 | 25.950 | 25.950 | 197,000 |
| 2024-06-04 | 26.100 | 26.250 | 25.850 | 25.850 | 25.850 | 276,000 |
| 2024-06-03 | 26.200 | 26.300 | 26.000 | 26.150 | 26.150 | 610,000 |
| 2024-05-31 | 25.700 | 26.900 | 25.700 | 26.000 | 26.000 | 1,019,000 |
| 2024-05-30 | 25.800 | 25.800 | 25.550 | 25.550 | 25.550 | 294,000 |
| 2024-05-29 | 26.150 | 26.300 | 25.800 | 25.850 | 25.850 | 409,000 |
| 2024-05-28 | 25.800 | 26.300 | 25.750 | 26.050 | 26.050 | 852,000 |
| 2024-05-27 | 25.250 | 25.800 | 25.150 | 25.750 | 25.750 | 570,000 |
| 2024-05-24 | 24.900 | 25.250 | 24.750 | 25.150 | 25.150 | 242,000 |
| 2024-05-23 | 25.650 | 25.700 | 24.900 | 25.050 | 25.050 | 547,000 |
| 2024-05-22 | 25.500 | 26.350 | 25.300 | 25.600 | 25.600 | 677,000 |
| 2024-05-21 | 25.250 | 25.300 | 25.000 | 25.200 | 25.200 | 359,000 |
| 2024-05-20 | 25.400 | 25.550 | 25.200 | 25.200 | 25.200 | 349,000 |
| 2024-05-17 | 25.350 | 25.550 | 25.100 | 25.450 | 25.450 | 286,000 |
| 2024-05-16 | 25.400 | 25.600 | 25.250 | 25.300 | 25.300 | 303,000 |
| 2024-05-15 | 25.750 | 25.750 | 25.350 | 25.400 | 25.400 | 393,000 |
| 2024-05-14 | 25.600 | 26.050 | 25.500 | 25.500 | 25.500 | 566,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-27 | 0.4000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.