Leatec Fine Ceramics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	17.550	18.200	17.450	17.750	17.750	813,000
2023-02-15	17.050	17.350	17.050	17.250	17.250	121,000
2023-02-14	17.100	17.550	17.000	17.200	17.200	180,000
2023-02-13	17.350	17.350	16.900	17.050	17.050	124,000
2023-02-10	17.400	17.400	17.100	17.250	17.250	168,000
2023-02-09	17.600	17.600	17.350	17.450	17.450	152,000
2023-02-08	17.150	18.200	17.000	17.450	17.450	1,084,000
2023-02-07	17.200	17.200	16.950	17.100	17.100	109,000
2023-02-06	16.800	17.100	16.800	17.000	17.000	125,000
2023-02-03	17.200	17.200	16.850	17.000	17.000	140,000
2023-02-02	17.400	17.400	17.050	17.150	17.150	340,000
2023-02-01	16.600	17.250	16.600	17.100	17.100	362,000
2023-01-31	16.100	16.550	16.100	16.550	16.550	219,000
2023-01-30	16.200	16.250	16.000	16.200	16.200	225,000
2023-01-17	16.050	16.200	15.900	15.950	15.950	111,000
2023-01-16	16.300	16.300	16.050	16.050	16.050	125,000
2023-01-13	16.950	16.950	16.150	16.150	16.150	228,000
2023-01-12	16.950	16.950	16.500	16.500	16.500	108,000
2023-01-11	16.950	17.000	16.750	16.750	16.750	174,000
2023-01-10	17.300	17.300	16.800	17.000	17.000	209,000
2023-01-09	17.200	17.500	17.050	17.300	17.300	239,000
2023-01-06	16.350	17.350	16.350	17.150	17.150	854,000
2023-01-05	16.550	16.600	16.300	16.350	16.350	34,000
2023-01-04	16.200	16.400	16.200	16.300	16.300	53,000
2023-01-03	16.300	16.350	16.050	16.200	16.200	110,000
2022-12-30	16.150	16.300	16.150	16.150	16.150	79,000
2022-12-29	16.200	16.350	16.100	16.150	16.150	105,000
2022-12-28	16.600	16.600	16.300	16.300	16.300	55,000
2022-12-27	16.650	16.700	16.600	16.600	16.600	101,000
2022-12-26	16.500	16.750	16.500	16.500	16.500	48,000
2022-12-23	16.450	16.600	16.350	16.500	16.500	87,000
2022-12-22	16.800	16.850	16.500	16.550	16.550	76,000
2022-12-21	16.400	16.700	16.400	16.450	16.450	55,000
2022-12-20	16.950	17.050	16.400	16.450	16.450	218,000
2022-12-19	16.750	16.900	16.600	16.800	16.800	145,000
2022-12-16	17.350	17.350	16.850	16.850	16.850	466,000
2022-12-15	17.550	17.600	17.350	17.400	17.400	251,000
2022-12-14	17.250	17.500	17.250	17.400	17.400	233,000
2022-12-13	18.400	18.400	17.250	17.250	17.250	943,000
2022-12-12	17.800	18.150	17.450	18.150	18.150	577,000
2022-12-09	17.550	17.850	17.250	17.800	17.800	1,044,000
2022-12-08	16.900	17.500	16.800	17.500	17.500	502,000
2022-12-07	17.100	17.350	16.700	16.800	16.800	449,000
2022-12-06	17.600	17.800	17.150	17.200	17.200	557,000
2022-12-05	17.500	17.850	17.300	17.550	17.550	1,005,000
2022-12-02	17.200	17.350	16.750	17.300	17.300	1,042,000
2022-12-01	16.450	17.350	16.000	17.200	17.200	1,459,000
2022-11-30	15.900	16.400	15.850	16.000	16.000	349,000
2022-11-29	15.100	16.400	15.000	16.200	16.200	694,000
2022-11-28	15.000	15.100	14.850	15.050	15.050	80,000
2022-11-25	15.300	15.350	15.000	15.000	15.000	131,000
2022-11-24	15.200	15.300	15.150	15.150	15.150	127,000
2022-11-23	15.250	15.250	15.100	15.150	15.150	112,000
2022-11-22	15.300	15.300	15.000	15.000	15.000	66,000
2022-11-21	15.250	15.350	15.100	15.100	15.100	97,000
2022-11-18	15.500	15.550	15.200	15.200	15.200	136,000
2022-11-17	15.000	15.550	15.000	15.450	15.450	354,000
2022-11-16	15.350	15.550	15.000	15.000	15.000	364,000
2022-11-15	15.200	15.400	15.150	15.200	15.200	288,000
2022-11-14	14.800	15.200	14.800	15.100	15.100	245,000

← NewerPage 16 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.