Leatec Fine Ceramics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	28.550	28.900	28.550	28.900	28.900	284,000
2022-02-22	29.100	29.150	28.150	28.450	28.450	593,000
2022-02-21	29.350	29.350	29.100	29.250	29.250	378,000
2022-02-18	28.600	29.550	28.450	29.550	29.550	783,000
2022-02-17	30.000	30.700	28.900	29.000	29.000	3,090,000
2022-02-16	28.900	29.350	28.900	29.050	29.050	653,000
2022-02-15	27.950	29.200	27.950	28.650	28.650	645,000
2022-02-14	28.250	28.550	28.000	28.200	28.200	790,000
2022-02-11	28.950	29.250	28.900	29.200	29.200	394,000
2022-02-10	29.800	29.800	28.750	29.200	29.200	590,000
2022-02-09	29.200	29.750	29.150	29.500	29.500	686,000
2022-02-08	28.500	29.300	28.450	29.100	29.100	536,000
2022-02-07	28.000	28.600	27.600	28.500	28.500	422,000
2022-01-26	27.800	28.100	27.300	27.500	27.500	609,000
2022-01-25	28.000	28.400	27.550	27.650	27.650	722,000
2022-01-24	28.300	28.350	27.350	28.000	28.000	1,016,000
2022-01-21	29.250	29.350	28.600	28.600	28.600	1,023,000
2022-01-20	29.600	29.750	29.150	29.350	29.350	684,000
2022-01-19	29.300	29.850	29.250	29.450	29.450	1,093,000
2022-01-18	29.650	31.350	29.650	29.850	29.850	5,659,000
2022-01-17	29.050	29.750	29.000	29.350	29.350	1,016,000
2022-01-14	30.000	30.000	28.800	29.200	29.200	1,408,000
2022-01-13	30.150	30.700	29.850	30.000	30.000	2,136,000
2022-01-12	29.650	30.600	29.300	29.700	29.700	3,385,000
2022-01-11	29.950	30.150	28.750	28.800	28.800	2,524,000
2022-01-10	30.450	30.500	29.600	30.100	30.100	1,587,000
2022-01-07	31.800	31.800	30.500	30.550	30.550	3,781,000
2022-01-06	31.800	32.050	30.800	31.600	31.600	7,617,000
2022-01-05	30.900	31.800	30.550	31.600	31.600	7,389,000
2022-01-04	30.400	31.700	29.850	30.800	30.800	7,307,000
2022-01-03	31.850	31.850	30.000	30.150	30.150	7,070,000
2021-12-30	30.000	30.900	29.350	29.350	29.350	3,927,000
2021-12-29	29.600	29.750	29.050	29.700	29.700	1,099,000
2021-12-28	29.350	29.750	29.000	29.300	29.300	1,139,000
2021-12-27	28.300	29.700	28.250	29.500	29.500	2,554,000
2021-12-24	28.850	28.950	28.000	28.150	28.150	1,238,000
2021-12-23	29.050	29.050	28.650	28.750	28.750	688,000
2021-12-22	28.950	29.300	28.600	28.650	28.650	971,000
2021-12-21	29.150	29.400	28.500	28.700	28.700	1,248,000
2021-12-20	29.650	29.950	29.150	29.150	29.150	3,298,000
2021-12-17	29.300	30.100	29.100	29.600	29.600	2,791,000
2021-12-16	30.900	30.900	28.900	29.800	29.800	12,967,000
2021-12-15	27.850	29.950	27.350	29.500	29.500	9,292,000
2021-12-14	27.550	28.700	27.500	27.900	27.900	3,536,000
2021-12-13	27.300	27.750	27.150	27.550	27.550	594,000
2021-12-10	27.600	27.600	26.950	27.150	27.150	530,000
2021-12-09	27.600	27.900	27.200	27.200	27.200	888,000
2021-12-08	28.650	28.650	27.500	27.500	27.500	1,789,000
2021-12-07	28.650	29.300	27.950	28.100	28.100	6,118,000
2021-12-06	27.400	28.600	27.100	28.300	28.300	2,319,000
2021-12-03	27.250	27.950	27.150	27.550	27.550	1,610,000
2021-12-02	27.100	28.800	26.900	27.100	27.100	6,461,000
2021-12-01	26.100	28.000	26.100	27.100	27.100	4,957,000
2021-11-30	25.350	26.050	25.350	25.650	25.650	678,000
2021-11-29	24.250	25.650	24.100	25.100	25.100	1,006,000
2021-11-26	26.400	26.600	25.200	25.200	25.200	1,304,000
2021-11-25	26.350	26.800	26.100	26.300	26.300	892,000
2021-11-24	26.200	27.000	25.700	26.350	26.350	3,255,000
2021-11-23	27.500	27.500	26.100	26.200	26.200	1,983,000
2021-11-22	26.600	28.150	26.000	27.800	27.800	3,012,000

← NewerPage 20 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.