Leatec Fine Ceramics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	15.600	16.250	15.000	15.000	15.000	805,000
2022-11-10	15.500	15.500	15.100	15.200	15.200	194,000
2022-11-09	15.000	15.500	14.950	15.150	15.150	616,000
2022-11-08	15.200	15.200	14.700	14.800	14.800	332,000
2022-11-07	15.100	15.200	14.800	14.900	14.900	318,000
2022-11-04	14.400	14.900	14.400	14.900	14.900	298,000
2022-11-03	14.300	14.600	13.950	14.500	14.500	276,000
2022-11-02	14.300	14.500	14.200	14.350	14.350	318,000
2022-11-01	13.750	14.350	13.750	14.200	14.200	517,000
2022-10-31	13.800	13.900	13.500	13.750	13.750	274,000
2022-10-28	14.350	14.350	13.500	13.550	13.550	1,210,000
2022-10-27	13.500	14.450	13.500	14.450	14.450	862,000
2022-10-26	13.500	13.500	13.100	13.150	13.150	128,000
2022-10-25	13.800	13.800	13.000	13.200	13.200	224,000
2022-10-24	13.500	13.600	13.300	13.300	13.300	269,000
2022-10-21	13.000	13.100	12.950	13.000	13.000	128,000
2022-10-20	13.550	13.550	12.900	12.950	12.950	199,000
2022-10-19	13.400	13.500	13.100	13.150	13.150	93,000
2022-10-18	13.300	13.400	13.100	13.200	13.200	166,000
2022-10-17	13.000	13.150	12.700	13.050	13.050	179,000
2022-10-14	13.000	13.400	12.750	13.200	13.200	295,000
2022-10-13	13.500	13.600	12.200	12.300	12.300	508,000
2022-10-12	13.650	13.850	13.300	13.500	13.500	282,000
2022-10-11	14.400	14.400	13.500	13.550	13.550	393,000
2022-10-07	14.900	14.950	14.500	14.600	14.600	291,000
2022-10-06	14.850	15.000	14.750	14.850	14.850	594,000
2022-10-05	15.450	15.450	14.900	14.900	14.900	710,000
2022-10-04	15.800	15.900	15.150	15.250	15.250	1,532,000
2022-10-03	13.600	15.000	13.600	15.000	15.000	1,693,000
2022-09-30	13.450	13.700	13.250	13.650	13.650	234,000
2022-09-29	13.500	13.850	13.200	13.550	13.550	278,000
2022-09-28	14.350	14.500	13.000	13.100	13.100	827,000
2022-09-27	14.350	14.600	14.200	14.350	14.350	217,000
2022-09-26	15.800	15.800	14.300	14.350	14.350	772,000
2022-09-23	15.900	16.000	15.600	15.750	15.750	167,000
2022-09-22	15.950	16.000	15.700	15.950	15.950	130,000
2022-09-21	16.150	16.250	16.000	16.000	16.000	178,000
2022-09-20	16.200	16.450	16.050	16.150	16.150	142,000
2022-09-19	16.300	16.500	16.000	16.100	16.100	183,000
2022-09-16	16.600	16.600	16.300	16.300	16.300	160,000
2022-09-15	16.550	16.850	16.550	16.600	16.600	145,000
2022-09-14	16.500	16.750	16.100	16.700	16.700	101,000
2022-09-13	17.150	17.150	16.800	16.900	16.900	85,000
2022-09-12	16.750	16.950	16.750	16.850	16.850	105,000
2022-09-08	16.350	16.800	16.350	16.550	16.550	282,000
2022-09-07	16.500	16.500	15.850	16.350	16.350	182,000
2022-09-06	16.900	17.000	16.450	16.500	16.500	193,000
2022-09-05	17.200	17.200	16.800	16.850	16.850	182,000
2022-09-02	17.450	17.500	17.250	17.250	17.250	114,000
2022-09-01	17.600	17.800	17.400	17.450	17.450	120,000
2022-08-31	17.700	17.900	17.700	17.850	17.850	111,000
2022-08-30	17.700	17.900	17.550	17.900	17.900	118,000
2022-08-29	17.800	17.800	17.400	17.550	17.550	153,000
2022-08-26	18.250	18.300	18.150	18.150	18.150	129,000
2022-08-25	18.150	18.200	18.000	18.150	18.150	164,000
2022-08-24	18.150	18.150	17.900	17.950	17.950	208,000
2022-08-23	18.000	18.200	17.900	18.050	18.050	215,000
2022-08-22	18.000	18.050	17.900	17.950	17.950	100,000
2022-08-19	18.100	18.150	18.000	18.100	18.100	183,000
2022-08-18	17.800	18.150	17.800	18.100	18.100	155,000

← NewerPage 17 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.