Leatec Fine Ceramics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	24.250	24.250	23.500	23.850	23.850	525,000
2023-11-08	23.900	24.250	23.550	24.000	24.000	1,153,000
2023-11-07	23.500	23.850	23.300	23.400	23.400	554,000
2023-11-06	23.400	23.700	23.200	23.450	23.450	580,000
2023-11-03	22.800	23.950	22.800	23.400	23.400	1,770,000
2023-11-02	22.650	23.200	22.600	22.600	22.600	851,000
2023-11-01	21.900	23.050	21.900	22.650	22.650	1,254,000
2023-10-31	22.150	22.300	21.500	21.750	21.750	218,000
2023-10-30	22.050	22.500	22.050	22.200	22.200	81,000
2023-10-27	22.100	22.400	22.000	22.100	22.100	135,000
2023-10-26	21.750	22.050	21.750	21.950	21.950	86,000
2023-10-25	21.850	22.550	21.850	22.150	22.150	121,000
2023-10-24	21.750	22.000	21.750	21.950	21.950	196,000
2023-10-23	21.550	21.950	21.500	21.750	21.750	138,000
2023-10-20	21.950	21.950	21.250	21.550	21.550	251,000
2023-10-19	21.900	22.000	21.850	21.900	21.900	120,000
2023-10-18	22.300	22.350	21.850	21.900	21.900	233,000
2023-10-17	22.400	22.750	22.250	22.250	22.250	164,000
2023-10-16	23.000	23.000	22.400	22.450	22.450	141,000
2023-10-13	22.850	23.300	22.750	22.800	22.800	325,000
2023-10-12	22.450	22.850	22.450	22.800	22.800	131,000
2023-10-11	22.800	23.000	22.400	22.400	22.400	1,170,000
2023-10-06	23.050	23.050	22.750	22.900	22.900	116,000
2023-10-05	22.950	23.200	22.850	23.000	23.000	125,000
2023-10-04	22.950	22.950	22.650	22.800	22.800	148,000
2023-10-03	23.100	23.200	22.750	22.950	22.950	202,000
2023-10-02	23.050	23.400	23.000	23.050	23.050	183,000
2023-09-28	22.900	23.150	22.850	22.950	22.950	164,000
2023-09-27	22.600	23.000	22.600	22.750	22.750	150,000
2023-09-26	23.200	23.250	22.900	22.900	22.900	96,000
2023-09-25	22.950	23.200	22.750	23.200	23.200	96,000
2023-09-22	22.700	23.000	22.600	22.750	22.750	170,000
2023-09-21	22.750	23.050	22.650	22.700	22.700	310,000
2023-09-20	23.450	23.550	22.850	23.000	23.000	356,000
2023-09-19	24.000	24.050	23.300	23.600	23.600	321,000
2023-09-18	24.050	24.250	23.800	23.900	23.900	531,000
2023-09-15	23.950	24.250	23.650	24.050	24.050	691,000
2023-09-14	24.200	24.200	23.500	23.950	23.950	514,000
2023-09-13	23.500	24.400	23.250	23.900	23.900	1,228,000
2023-09-12	22.700	23.800	22.700	23.500	23.500	677,000
2023-09-11	23.400	23.550	22.550	22.600	22.600	551,000
2023-09-08	23.500	23.700	23.250	23.350	23.350	240,000
2023-09-07	23.700	24.050	23.450	23.550	23.550	516,000
2023-09-06	23.700	24.200	23.500	23.800	23.800	611,000
2023-09-05	23.500	24.000	23.350	23.700	23.700	596,000
2023-09-04	23.500	24.600	23.300	23.500	23.500	1,915,000
2023-09-01	23.100	24.550	22.950	23.500	23.500	3,494,000
2023-08-31	22.400	23.250	22.400	23.000	23.000	707,000
2023-08-30	21.850	22.600	21.850	22.500	22.500	537,000
2023-08-29	21.750	21.750	21.550	21.650	21.650	102,000
2023-08-28	22.300	22.300	21.650	21.650	21.650	265,000
2023-08-25	21.900	22.400	21.800	22.150	22.150	358,000
2023-08-24	21.950	22.200	21.800	22.050	22.050	288,000
2023-08-23	22.000	22.050	21.650	21.750	21.750	130,000
2023-08-22	22.500	22.550	21.850	21.850	21.850	291,000
2023-08-21	21.950	22.650	21.900	22.250	22.250	527,000
2023-08-18	22.200	22.200	21.500	21.950	21.950	296,000
2023-08-17	21.900	22.250	21.500	21.950	21.950	460,000
2023-08-16	22.050	22.650	21.700	21.850	21.850	972,000
2023-08-15	20.800	22.250	20.800	22.200	22.200	1,244,000

← NewerPage 13 of 21 · 1,226 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.