Leatec Fine Ceramics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 22.150 | 22.150 | 21.400 | 21.400 | 21.400 | 132,000 |
| 2022-05-23 | 22.500 | 22.500 | 21.950 | 22.000 | 22.000 | 98,000 |
| 2022-05-20 | 22.200 | 22.250 | 21.900 | 22.000 | 22.000 | 161,000 |
| 2022-05-19 | 21.500 | 22.000 | 21.300 | 21.900 | 21.900 | 210,000 |
| 2022-05-18 | 22.050 | 22.700 | 22.050 | 22.100 | 22.100 | 125,000 |
| 2022-05-17 | 21.300 | 21.950 | 21.300 | 21.850 | 21.850 | 165,000 |
| 2022-05-16 | 21.350 | 21.650 | 21.100 | 21.150 | 21.150 | 150,000 |
| 2022-05-13 | 20.500 | 21.050 | 20.500 | 20.900 | 20.900 | 176,000 |
| 2022-05-12 | 21.200 | 21.500 | 20.350 | 20.350 | 20.350 | 284,000 |
| 2022-05-11 | 22.000 | 22.500 | 21.200 | 21.200 | 21.200 | 221,000 |
| 2022-05-10 | 20.400 | 22.100 | 20.400 | 22.000 | 22.000 | 210,000 |
| 2022-05-09 | 23.000 | 23.150 | 21.400 | 21.600 | 21.600 | 231,000 |
| 2022-05-06 | 22.250 | 22.850 | 22.050 | 22.800 | 22.800 | 204,000 |
| 2022-05-05 | 22.600 | 23.650 | 22.550 | 23.000 | 23.000 | 604,000 |
| 2022-05-04 | 21.950 | 22.200 | 21.950 | 21.950 | 21.950 | 196,000 |
| 2022-05-03 | 21.600 | 22.300 | 21.600 | 21.950 | 21.950 | 145,000 |
| 2022-04-29 | 21.550 | 22.000 | 21.550 | 21.850 | 21.850 | 271,000 |
| 2022-04-28 | 21.000 | 21.450 | 20.800 | 21.300 | 21.300 | 426,000 |
| 2022-04-27 | 21.250 | 21.250 | 19.900 | 20.850 | 20.850 | 773,000 |
| 2022-04-26 | 22.150 | 22.200 | 21.700 | 21.850 | 21.850 | 325,000 |
| 2022-04-25 | 22.050 | 22.150 | 21.700 | 21.800 | 21.800 | 466,000 |
| 2022-04-22 | 23.150 | 23.200 | 22.900 | 23.000 | 23.000 | 222,000 |
| 2022-04-21 | 23.200 | 23.400 | 23.100 | 23.300 | 23.300 | 203,000 |
| 2022-04-20 | 23.200 | 23.200 | 22.900 | 23.100 | 23.100 | 231,000 |
| 2022-04-19 | 23.150 | 23.450 | 22.900 | 22.900 | 22.900 | 282,000 |
| 2022-04-18 | 23.600 | 23.600 | 22.500 | 22.850 | 22.850 | 301,000 |
| 2022-04-15 | 24.000 | 24.050 | 23.500 | 23.550 | 23.550 | 355,000 |
| 2022-04-14 | 24.600 | 24.600 | 24.200 | 24.200 | 24.200 | 165,000 |
| 2022-04-13 | 24.100 | 24.400 | 24.000 | 24.200 | 24.200 | 302,000 |
| 2022-04-12 | 24.000 | 24.400 | 23.700 | 24.000 | 24.000 | 213,000 |
| 2022-04-11 | 24.550 | 24.850 | 24.000 | 24.000 | 24.000 | 485,000 |
| 2022-04-08 | 24.800 | 24.900 | 24.550 | 24.800 | 24.800 | 155,000 |
| 2022-04-07 | 25.000 | 25.200 | 24.450 | 24.500 | 24.500 | 574,000 |
| 2022-04-06 | 25.350 | 25.400 | 25.100 | 25.150 | 25.150 | 289,000 |
| 2022-04-01 | 25.500 | 25.500 | 25.050 | 25.400 | 25.400 | 314,000 |
| 2022-03-31 | 26.200 | 26.200 | 25.500 | 25.650 | 25.650 | 353,000 |
| 2022-03-30 | 26.400 | 26.550 | 25.900 | 26.000 | 26.000 | 335,000 |
| 2022-03-29 | 26.100 | 26.300 | 26.000 | 26.000 | 26.000 | 221,000 |
| 2022-03-28 | 25.750 | 26.200 | 25.600 | 25.900 | 25.900 | 358,000 |
| 2022-03-25 | 27.100 | 27.350 | 26.300 | 26.350 | 26.350 | 361,000 |
| 2022-03-24 | 27.700 | 27.700 | 26.900 | 27.000 | 27.000 | 285,000 |
| 2022-03-23 | 27.350 | 27.500 | 27.000 | 27.300 | 27.300 | 481,000 |
| 2022-03-22 | 26.400 | 27.350 | 26.400 | 27.350 | 27.350 | 677,000 |
| 2022-03-21 | 26.650 | 26.950 | 26.350 | 26.400 | 26.400 | 542,000 |
| 2022-03-18 | 26.400 | 26.600 | 26.050 | 26.550 | 26.550 | 355,000 |
| 2022-03-17 | 25.500 | 26.500 | 25.400 | 26.400 | 26.400 | 688,000 |
| 2022-03-16 | 25.300 | 25.600 | 24.800 | 25.000 | 25.000 | 692,000 |
| 2022-03-15 | 25.900 | 25.950 | 25.000 | 25.000 | 25.000 | 554,000 |
| 2022-03-14 | 26.000 | 26.200 | 25.800 | 26.050 | 26.050 | 153,000 |
| 2022-03-11 | 26.200 | 26.500 | 25.900 | 26.000 | 26.000 | 226,000 |
| 2022-03-10 | 26.000 | 26.600 | 26.000 | 26.300 | 26.300 | 318,000 |
| 2022-03-09 | 25.150 | 25.750 | 25.050 | 25.700 | 25.700 | 293,000 |
| 2022-03-08 | 25.750 | 26.200 | 24.900 | 24.900 | 24.900 | 790,000 |
| 2022-03-07 | 27.500 | 27.500 | 25.700 | 26.050 | 26.050 | 962,000 |
| 2022-03-04 | 28.000 | 28.000 | 27.500 | 27.550 | 27.550 | 546,000 |
| 2022-03-03 | 28.400 | 28.800 | 27.950 | 28.000 | 28.000 | 703,000 |
| 2022-03-02 | 28.450 | 28.450 | 28.000 | 28.200 | 28.200 | 314,000 |
| 2022-03-01 | 27.900 | 28.650 | 27.900 | 28.450 | 28.450 | 348,000 |
| 2022-02-25 | 28.000 | 28.150 | 27.500 | 27.850 | 27.850 | 431,000 |
| 2022-02-24 | 28.700 | 28.700 | 27.600 | 27.600 | 27.600 | 809,000 |
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.