Leatec Fine Ceramics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	17.800	17.950	17.650	17.850	17.850	242,000
2022-08-16	17.800	17.850	17.600	17.600	17.600	189,000
2022-08-15	17.650	17.800	17.350	17.700	17.700	215,000
2022-08-12	17.500	17.900	17.500	17.650	17.650	116,000
2022-08-11	17.800	17.850	17.500	17.600	17.600	123,000
2022-08-10	17.450	17.800	16.950	17.500	17.500	300,000
2022-08-09	17.350	17.700	17.300	17.600	17.600	112,000
2022-08-08	17.150	17.350	17.050	17.350	17.350	76,000
2022-08-05	17.100	17.350	17.100	17.350	17.350	125,000
2022-08-04	17.150	17.250	16.500	16.850	16.850	202,000
2022-08-03	17.500	17.700	16.900	17.150	17.150	185,000
2022-08-02	17.650	17.800	17.500	17.600	17.600	151,000
2022-08-01	17.900	18.150	17.850	18.100	18.100	146,000
2022-07-29	18.000	18.150	17.800	17.950	17.950	141,000
2022-07-28	17.950	18.100	17.550	17.700	17.700	151,000
2022-07-27	17.600	17.800	17.450	17.800	17.800	143,000
2022-07-26	18.150	18.200	17.500	17.550	17.550	181,000
2022-07-25	18.200	18.400	18.150	18.150	18.150	193,000
2022-07-22	18.500	18.750	18.300	18.300	18.300	202,000
2022-07-21	18.000	18.500	18.000	18.500	18.500	264,000
2022-07-20	18.400	18.400	17.950	17.950	17.950	181,000
2022-07-19	18.150	18.150	17.900	18.000	18.000	94,000
2022-07-18	18.200	18.200	17.900	18.100	18.100	198,000
2022-07-15	17.350	18.300	17.350	18.000	18.000	380,000
2022-07-14	16.600	17.450	16.600	17.300	17.300	209,000
2022-07-13	16.850	17.150	16.800	16.800	16.800	182,000
2022-07-12	17.400	17.400	16.250	16.350	16.350	260,000
2022-07-11	17.750	17.750	17.300	17.350	17.350	113,000
2022-07-08	17.100	18.000	17.050	17.550	17.550	450,000
2022-07-07	16.400	16.850	16.100	16.800	16.800	300,000
2022-07-06	16.700	16.800	16.100	16.150	16.150	297,000
2022-07-05	16.900	16.900	16.300	16.700	16.700	305,000
2022-07-04	16.650	17.000	16.000	16.250	16.250	447,000
2022-07-01	18.000	18.050	16.100	16.250	16.250	685,000
2022-06-30	18.600	18.600	17.850	17.850	17.850	272,000
2022-06-29	18.900	18.900	18.500	18.700	18.700	107,000
2022-06-28	19.050	19.150	18.750	18.800	18.800	154,000
2022-06-27	18.950	19.450	18.950	19.250	19.250	156,000
2022-06-24	18.400	19.300	18.400	18.650	18.650	261,000
2022-06-23	18.500	18.800	18.050	18.350	18.350	265,000
2022-06-22	19.600	19.600	18.500	18.500	18.500	289,000
2022-06-21	19.000	19.600	18.700	19.500	19.500	192,000
2022-06-20	19.800	20.100	18.500	18.500	18.500	391,000
2022-06-17	20.000	20.000	19.700	19.800	19.800	363,000
2022-06-16	21.450	21.450	20.250	20.250	20.250	439,000
2022-06-15	20.700	21.250	20.500	21.250	21.250	308,000
2022-06-14	21.050	21.050	20.450	20.750	20.750	210,000
2022-06-13	21.300	21.350	21.050	21.050	21.050	395,000
2022-06-10	22.400	22.400	22.050	22.050	22.050	115,000
2022-06-09	22.550	22.600	22.400	22.450	22.450	89,000
2022-06-08	22.450	22.850	22.450	22.450	22.450	193,000
2022-06-07	22.800	22.800	22.300	22.400	22.400	181,000
2022-06-06	23.200	23.200	22.500	22.500	22.500	311,000
2022-06-02	22.900	23.700	22.850	23.200	23.200	464,000
2022-06-01	22.700	23.450	22.600	23.100	23.100	408,000
2022-05-31	22.900	22.900	22.500	22.650	22.650	81,000
2022-05-30	22.650	22.650	22.500	22.600	22.600	190,000
2022-05-27	22.350	22.550	22.200	22.300	22.300	162,000
2022-05-26	21.950	22.150	21.800	21.900	21.900	234,000
2022-05-25	21.650	21.800	21.400	21.750	21.750	169,000

← NewerPage 18 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.