Leatec Fine Ceramics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	23.150	23.650	22.600	22.600	22.600	757,000
2023-05-18	22.950	23.300	22.700	22.900	22.900	486,000
2023-05-17	22.550	22.950	22.500	22.850	22.850	297,000
2023-05-16	22.500	22.950	22.450	22.800	22.800	785,000
2023-05-15	22.250	22.500	22.000	22.050	22.050	482,000
2023-05-12	21.600	22.300	21.600	22.200	22.200	366,000
2023-05-11	22.500	22.500	21.500	21.600	21.600	999,000
2023-05-10	22.700	22.750	22.200	22.500	22.500	620,000
2023-05-09	23.550	23.700	21.900	22.300	22.300	1,851,000
2023-05-08	24.600	25.450	23.550	23.550	23.550	5,913,000
2023-05-05	22.700	24.800	22.650	24.350	24.350	7,410,000
2023-05-04	22.550	22.900	22.400	22.550	22.550	452,000
2023-05-03	22.900	22.950	22.400	22.650	22.650	664,000
2023-05-02	22.750	23.500	22.400	22.900	22.900	1,640,000
2023-04-28	22.550	23.800	22.050	22.850	22.850	4,170,000
2023-04-27	21.250	22.000	21.100	22.000	22.000	425,000
2023-04-26	21.050	21.450	20.850	21.300	21.300	458,000
2023-04-25	22.100	22.150	21.050	21.050	21.050	634,000
2023-04-24	21.850	22.850	21.850	22.350	22.350	530,000
2023-04-21	23.350	23.350	21.500	21.850	21.850	724,000
2023-04-20	23.550	23.600	22.600	22.850	22.850	703,000
2023-04-19	23.950	24.200	23.000	23.050	23.050	1,526,000
2023-04-18	24.100	24.350	23.800	24.000	24.000	1,258,000
2023-04-17	24.350	24.550	23.900	24.000	24.000	1,872,000
2023-04-14	23.750	24.250	23.500	24.100	24.100	3,023,000
2023-04-13	22.900	24.350	22.900	23.900	23.900	8,750,000
2023-04-12	20.850	22.450	20.500	22.150	22.150	3,425,000
2023-04-11	20.450	20.850	19.950	20.850	20.850	2,618,000
2023-04-10	18.800	20.450	18.700	20.250	20.250	3,407,000
2023-04-07	18.850	18.850	18.600	18.600	18.600	184,000
2023-04-06	18.700	18.800	18.600	18.750	18.750	91,000
2023-03-31	18.500	18.850	18.500	18.600	18.600	247,000
2023-03-30	18.650	18.650	18.500	18.500	18.500	126,000
2023-03-29	18.350	18.450	18.350	18.350	18.350	155,000
2023-03-28	18.600	18.600	18.350	18.350	18.350	267,000
2023-03-27	18.650	18.700	18.400	18.500	18.500	329,000
2023-03-24	18.450	18.600	18.350	18.500	18.500	157,000
2023-03-23	18.000	18.700	18.000	18.350	18.350	385,000
2023-03-22	18.500	18.850	18.400	18.550	18.550	297,000
2023-03-21	18.050	18.350	18.050	18.350	18.350	219,000
2023-03-20	17.800	17.950	17.700	17.950	17.950	77,000
2023-03-17	17.900	17.900	17.700	17.800	17.800	113,000
2023-03-16	17.900	17.900	17.350	17.700	17.700	276,000
2023-03-15	18.100	18.100	17.850	17.900	17.900	133,000
2023-03-14	17.950	18.000	17.850	17.850	17.850	100,000
2023-03-13	18.100	18.600	17.600	18.000	18.000	338,000
2023-03-10	18.500	18.600	18.050	18.200	18.200	362,000
2023-03-09	19.100	19.400	18.800	18.800	18.800	472,000
2023-03-08	19.500	19.500	18.600	19.000	19.000	1,085,000
2023-03-07	18.050	18.550	18.000	18.350	18.350	647,000
2023-03-06	17.850	18.000	17.700	17.900	17.900	389,000
2023-03-03	17.700	17.850	17.600	17.700	17.700	190,000
2023-03-02	17.600	17.700	17.500	17.600	17.600	182,000
2023-03-01	17.600	17.700	17.550	17.600	17.600	158,000
2023-02-24	17.900	17.900	17.600	17.600	17.600	156,000
2023-02-23	17.650	17.850	17.650	17.750	17.750	138,000
2023-02-22	17.650	17.700	17.400	17.700	17.700	273,000
2023-02-21	18.200	18.300	17.600	17.650	17.650	521,000
2023-02-20	17.600	17.950	17.550	17.800	17.800	249,000
2023-02-17	17.800	18.000	17.500	17.600	17.600	323,000

← NewerPage 15 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.