Leatec Fine Ceramics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	27.750	27.800	27.300	27.300	27.300	454,000
2024-02-01	28.000	28.000	27.400	27.500	27.500	515,000
2024-01-31	27.450	28.150	27.400	27.700	27.700	939,000
2024-01-30	27.900	28.050	27.200	27.400	27.400	914,000
2024-01-29	27.950	27.950	27.600	27.900	27.900	547,000
2024-01-26	28.200	28.350	27.650	27.650	27.650	1,271,000
2024-01-25	28.550	28.800	28.150	28.250	28.250	1,509,000
2024-01-24	28.900	29.400	28.550	28.600	28.600	3,174,000
2024-01-23	27.700	29.150	27.550	28.900	28.900	9,148,000
2024-01-22	28.050	28.050	27.500	27.550	27.550	910,000
2024-01-19	28.450	28.600	27.650	27.800	27.800	3,116,000
2024-01-18	27.000	28.100	26.700	28.100	28.100	1,961,000
2024-01-17	27.400	28.750	27.050	27.050	27.050	5,276,000
2024-01-16	27.000	27.100	26.500	27.100	27.100	550,000
2024-01-15	26.550	27.100	26.550	27.000	27.000	613,005
2024-01-12	26.600	26.850	26.250	26.350	26.350	541,000
2024-01-11	26.200	26.950	26.200	26.600	26.600	950,000
2024-01-10	26.000	26.200	25.600	25.800	25.800	584,000
2024-01-09	26.800	26.850	26.150	26.200	26.200	811,000
2024-01-08	26.900	26.950	26.650	26.650	26.650	460,000
2024-01-05	26.800	27.100	26.550	26.650	26.650	408,000
2024-01-04	27.350	27.600	26.550	26.600	26.600	1,318,000
2024-01-03	27.900	28.050	27.300	27.350	27.350	634,000
2024-01-02	27.550	27.900	27.500	27.900	27.900	469,000
2023-12-29	27.400	27.450	27.200	27.450	27.450	578,000
2023-12-28	27.550	27.750	27.300	27.350	27.350	734,000
2023-12-27	28.000	28.450	27.550	27.550	27.550	956,000
2023-12-26	27.550	28.100	27.400	28.000	28.000	889,000
2023-12-25	27.650	27.750	27.200	27.250	27.250	786,000
2023-12-22	28.100	28.200	27.450	27.500	27.500	1,023,000
2023-12-21	27.700	28.250	27.450	27.850	27.850	892,000
2023-12-20	27.950	28.300	27.750	28.000	28.000	982,000
2023-12-19	28.150	28.450	27.700	27.750	27.750	1,915,000
2023-12-18	28.700	28.850	28.100	28.150	28.150	2,680,000
2023-12-15	30.200	30.400	29.050	29.100	29.100	9,574,000
2023-12-14	28.400	31.100	28.400	31.100	31.100	18,921,000
2023-12-13	28.850	28.950	28.050	28.300	28.300	1,740,000
2023-12-12	29.150	29.450	28.700	28.700	28.700	1,603,000
2023-12-11	29.350	29.350	28.700	28.800	28.800	1,369,000
2023-12-08	29.050	29.400	28.850	28.950	28.950	1,759,000
2023-12-07	29.800	29.850	28.750	28.750	28.750	2,071,000
2023-12-06	29.150	29.750	29.050	29.400	29.400	1,602,000
2023-12-05	29.350	29.500	28.600	29.050	29.050	2,092,000
2023-12-04	30.300	30.300	29.200	29.200	29.200	2,951,000
2023-12-01	30.100	30.300	29.700	29.900	29.900	2,792,000
2023-11-30	30.450	31.850	30.200	30.250	30.250	11,554,000
2023-11-29	29.900	30.350	29.400	30.050	30.050	5,676,000
2023-11-28	28.900	30.000	28.850	30.000	30.000	7,307,000
2023-11-27	31.800	32.150	29.200	29.550	29.550	20,520,000
2023-11-24	29.300	31.550	29.100	31.550	31.550	8,804,000
2023-11-23	29.650	29.950	28.550	28.700	28.700	3,981,000
2023-11-22	29.400	30.200	28.900	29.350	29.350	7,032,000
2023-11-21	30.600	30.700	28.650	29.350	29.350	13,212,000
2023-11-20	27.700	29.350	27.400	29.350	29.350	14,905,000
2023-11-17	24.350	26.700	24.350	26.700	26.700	8,132,000
2023-11-16	24.350	24.550	23.850	24.300	24.300	1,125,000
2023-11-15	25.050	25.400	24.350	24.350	24.350	3,157,000
2023-11-14	23.000	24.700	22.900	24.550	24.550	3,887,000
2023-11-13	23.700	23.750	22.750	22.750	22.750	1,094,000
2023-11-10	23.850	23.900	23.250	23.250	23.250	288,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.