Leatec Fine Ceramics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	20.800	22.250	20.800	22.200	22.200	1,244,000
2023-08-14	21.700	21.900	20.000	20.500	20.500	1,177,000
2023-08-11	21.850	22.200	21.600	21.700	21.700	343,000
2023-08-10	21.900	22.400	21.500	21.750	21.750	668,000
2023-08-09	20.850	22.450	20.700	21.950	21.950	1,106,000
2023-08-08	20.650	20.950	20.600	20.900	20.900	189,000
2023-08-07	20.550	20.650	20.250	20.600	20.600	117,000
2023-08-04	20.400	20.600	19.900	20.450	20.450	147,000
2023-08-03	20.300	20.300	20.300	20.300	20.300	0
2023-08-02	20.300	20.700	20.050	20.300	20.300	354,000
2023-08-01	20.450	20.600	20.200	20.350	20.350	172,000
2023-07-31	20.700	20.950	20.300	20.400	20.400	321,000
2023-07-28	20.700	20.750	20.400	20.450	20.450	338,000
2023-07-27	19.900	20.950	19.900	20.750	20.750	419,000
2023-07-26	20.300	20.450	19.800	19.900	19.900	504,000
2023-07-25	20.450	20.700	20.400	20.500	20.500	244,000
2023-07-24	21.000	21.100	20.150	20.450	20.450	387,000
2023-07-21	21.000	21.200	20.900	21.000	21.000	188,000
2023-07-20	21.000	21.350	20.700	21.350	21.350	187,000
2023-07-19	21.200	21.550	20.800	20.900	20.900	365,000
2023-07-18	22.100	22.100	20.950	21.050	21.050	793,000
2023-07-17	21.350	22.000	21.250	21.800	21.800	420,000
2023-07-14	21.400	21.600	20.950	21.350	21.350	435,000
2023-07-13	22.100	22.350	21.250	21.400	21.400	569,000
2023-07-12	22.200	22.250	21.900	22.000	22.000	353,000
2023-07-11	22.000	22.400	21.800	22.200	22.200	450,000
2023-07-10	22.500	22.550	21.000	21.750	21.750	1,337,000
2023-07-07	23.000	23.150	22.500	22.600	22.600	678,000
2023-07-06	23.100	23.550	23.000	23.100	23.100	583,000
2023-07-05	23.400	23.650	23.200	23.200	23.200	398,000
2023-07-04	23.600	23.650	23.100	23.350	23.350	518,000
2023-07-03	23.600	24.100	23.500	23.600	23.600	535,000
2023-06-30	23.600	23.900	23.400	23.450	23.450	387,000
2023-06-29	23.400	24.000	23.400	23.600	23.600	429,000
2023-06-28	23.500	23.700	23.300	23.300	23.300	238,000
2023-06-27	23.550	23.750	23.050	23.200	23.200	668,000
2023-06-26	24.000	24.150	23.450	23.550	23.550	889,000
2023-06-21	24.050	24.300	24.000	24.100	24.100	433,000
2023-06-20	24.850	24.850	24.000	24.000	24.000	950,000
2023-06-19	25.000	25.500	24.150	24.550	24.550	2,270,000
2023-06-16	24.950	25.800	24.100	25.800	25.800	3,463,000
2023-06-15	23.700	25.350	23.550	24.950	24.950	3,475,000
2023-06-14	23.400	23.750	23.350	23.500	23.500	351,000
2023-06-13	23.000	23.400	22.850	23.350	23.350	425,000
2023-06-12	23.500	23.600	22.700	22.750	22.750	715,000
2023-06-09	23.600	23.600	23.200	23.300	23.300	537,000
2023-06-08	24.100	24.350	23.050	23.150	23.150	1,194,000
2023-06-07	23.250	24.400	23.250	24.300	24.300	1,544,000
2023-06-06	24.450	24.450	23.250	23.250	23.250	812,000
2023-06-05	23.900	24.550	23.800	24.150	24.150	913,000
2023-06-02	24.250	24.250	23.800	23.800	23.800	934,000
2023-06-01	24.200	24.350	23.750	23.850	23.850	962,000
2023-05-31	23.100	24.250	23.100	24.200	24.200	1,985,000
2023-05-30	23.100	23.300	22.900	23.200	23.200	332,000
2023-05-29	22.500	23.250	22.450	23.050	23.050	586,000
2023-05-26	23.000	23.150	22.200	22.400	22.400	736,000
2023-05-25	23.350	23.350	22.900	22.950	22.950	328,000
2023-05-24	23.150	23.350	23.000	23.200	23.200	262,000
2023-05-23	23.200	23.300	22.850	23.050	23.050	454,000
2023-05-22	22.300	23.150	22.300	22.850	22.850	394,000

← NewerPage 14 of 21 · 1,227 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.