Leatec Fine Ceramics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 26.000 | 26.000 | 25.650 | 25.900 | 25.900 | 218,000 |
| 2024-05-10 | 26.000 | 26.100 | 25.400 | 25.850 | 25.850 | 488,000 |
| 2024-05-09 | 26.550 | 26.600 | 25.950 | 26.050 | 26.050 | 241,000 |
| 2024-05-08 | 26.250 | 26.600 | 26.100 | 26.550 | 26.550 | 358,000 |
| 2024-05-07 | 26.100 | 26.250 | 25.700 | 26.200 | 26.200 | 343,000 |
| 2024-05-06 | 26.300 | 26.550 | 25.950 | 25.950 | 25.950 | 555,000 |
| 2024-05-03 | 26.600 | 27.450 | 26.400 | 26.400 | 26.400 | 2,978,000 |
| 2024-05-02 | 25.400 | 25.550 | 24.900 | 25.500 | 25.500 | 266,000 |
| 2024-04-30 | 25.550 | 25.550 | 25.250 | 25.400 | 25.400 | 289,000 |
| 2024-04-29 | 25.150 | 25.400 | 24.850 | 25.300 | 25.300 | 467,000 |
| 2024-04-26 | 25.600 | 25.600 | 24.750 | 24.950 | 24.950 | 547,000 |
| 2024-04-25 | 25.250 | 25.250 | 25.000 | 25.000 | 25.000 | 205,000 |
| 2024-04-24 | 25.100 | 25.750 | 25.100 | 25.200 | 25.200 | 997,000 |
| 2024-04-23 | 25.050 | 25.200 | 24.650 | 24.800 | 24.800 | 228,000 |
| 2024-04-22 | 25.150 | 25.650 | 24.550 | 24.550 | 24.550 | 546,000 |
| 2024-04-19 | 25.600 | 25.850 | 24.300 | 25.100 | 25.100 | 978,000 |
| 2024-04-18 | 25.700 | 25.950 | 25.350 | 25.700 | 25.700 | 268,000 |
| 2024-04-17 | 25.350 | 25.950 | 25.350 | 25.700 | 25.700 | 375,000 |
| 2024-04-16 | 26.250 | 26.400 | 25.050 | 25.300 | 25.300 | 1,012,000 |
| 2024-04-15 | 26.750 | 26.800 | 26.300 | 26.400 | 26.400 | 775,000 |
| 2024-04-12 | 27.300 | 27.450 | 27.000 | 27.000 | 27.000 | 415,000 |
| 2024-04-11 | 27.500 | 27.600 | 27.000 | 27.200 | 27.200 | 608,000 |
| 2024-04-10 | 27.800 | 28.100 | 27.500 | 27.550 | 27.550 | 711,000 |
| 2024-04-09 | 28.050 | 28.100 | 27.300 | 27.700 | 27.700 | 849,000 |
| 2024-04-08 | 27.250 | 28.800 | 27.250 | 28.050 | 28.050 | 3,427,000 |
| 2024-04-03 | 26.950 | 27.000 | 26.550 | 26.900 | 26.900 | 538,000 |
| 2024-04-02 | 27.400 | 27.500 | 26.600 | 26.800 | 26.800 | 818,000 |
| 2024-04-01 | 26.500 | 27.500 | 26.400 | 27.300 | 27.300 | 874,000 |
| 2024-03-29 | 27.350 | 27.450 | 26.700 | 26.800 | 26.800 | 573,000 |
| 2024-03-28 | 27.100 | 27.800 | 27.100 | 27.200 | 27.200 | 574,000 |
| 2024-03-27 | 27.300 | 27.350 | 26.850 | 27.000 | 27.000 | 496,000 |
| 2024-03-26 | 27.650 | 27.800 | 27.050 | 27.150 | 27.150 | 555,000 |
| 2024-03-25 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 579,331 |
| 2024-03-22 | 27.100 | 27.400 | 26.700 | 27.300 | 27.300 | 501,000 |
| 2024-03-21 | 27.800 | 27.800 | 26.900 | 26.900 | 26.900 | 883,000 |
| 2024-03-20 | 27.600 | 27.600 | 27.600 | 27.600 | 27.600 | 674,243 |
| 2024-03-19 | 26.800 | 27.850 | 26.600 | 27.600 | 27.600 | 1,297,000 |
| 2024-03-18 | 26.750 | 26.800 | 26.350 | 26.650 | 26.650 | 768,000 |
| 2024-03-15 | 26.500 | 27.150 | 26.500 | 26.600 | 26.600 | 752,000 |
| 2024-03-14 | 26.700 | 27.250 | 26.250 | 26.700 | 26.700 | 2,168,000 |
| 2024-03-13 | 28.600 | 28.650 | 27.600 | 27.600 | 27.600 | 1,610,000 |
| 2024-03-12 | 28.250 | 28.650 | 28.250 | 28.500 | 28.500 | 740,000 |
| 2024-03-11 | 28.300 | 28.600 | 28.100 | 28.100 | 28.100 | 710,000 |
| 2024-03-08 | 29.550 | 29.600 | 27.900 | 28.300 | 28.300 | 3,244,000 |
| 2024-03-07 | 30.700 | 30.700 | 29.300 | 29.300 | 29.300 | 4,302,000 |
| 2024-03-06 | 30.500 | 31.650 | 30.250 | 30.350 | 30.350 | 4,852,000 |
| 2024-03-05 | 30.500 | 32.250 | 30.250 | 31.000 | 31.000 | 14,275,000 |
| 2024-03-04 | 30.700 | 31.800 | 30.100 | 30.800 | 30.800 | 13,944,000 |
| 2024-03-01 | 29.900 | 31.250 | 29.200 | 30.400 | 30.400 | 11,733,000 |
| 2024-02-29 | 27.950 | 30.100 | 27.750 | 29.900 | 29.900 | 13,101,000 |
| 2024-02-27 | 27.850 | 28.050 | 27.250 | 27.400 | 27.400 | 936,000 |
| 2024-02-26 | 27.600 | 28.200 | 27.550 | 27.850 | 27.850 | 613,000 |
| 2024-02-23 | 28.400 | 28.400 | 27.600 | 27.600 | 27.600 | 933,000 |
| 2024-02-22 | 28.600 | 28.600 | 28.000 | 28.100 | 28.100 | 881,000 |
| 2024-02-21 | 28.300 | 28.500 | 28.150 | 28.300 | 28.300 | 598,000 |
| 2024-02-20 | 28.550 | 28.550 | 28.000 | 28.100 | 28.100 | 911,000 |
| 2024-02-19 | 28.600 | 28.850 | 28.250 | 28.550 | 28.550 | 1,271,000 |
| 2024-02-16 | 27.900 | 28.650 | 27.800 | 28.400 | 28.400 | 1,516,000 |
| 2024-02-15 | 27.200 | 28.250 | 27.200 | 27.950 | 27.950 | 1,622,000 |
| 2024-02-05 | 27.200 | 27.200 | 26.500 | 26.500 | 26.500 | 1,015,000 |
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.