Leatec Fine Ceramics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	45.500	48.300	45.300	47.850	47.850	14,125,729
2026-04-27	45.000	45.600	42.000	45.500	45.500	6,860,661
2026-04-24	46.350	47.300	43.800	44.650	44.650	5,316,390
2026-04-23	51.000	51.700	45.000	45.600	45.600	13,347,414
2026-04-22	51.100	54.000	50.000	50.000	50.000	20,427,701
2026-04-21	49.100	50.900	48.300	50.100	50.100	12,481,030
2026-04-20	50.300	50.900	47.900	48.000	48.000	13,221,181
2026-04-17	51.800	52.800	49.750	50.300	50.300	26,547,755
2026-04-16	47.900	52.100	46.400	51.300	51.300	42,383,745
2026-04-15	48.900	52.900	46.800	47.400	47.400	56,683,471
2026-04-14	44.500	48.400	43.150	48.150	48.150	54,169,625
2026-04-13	43.000	45.650	42.300	44.000	44.000	35,297,232
2026-04-10	39.500	42.750	39.200	42.750	42.750	13,864,157
2026-04-09	40.450	40.900	38.600	38.900	38.900	7,178,568
2026-04-08	39.650	41.250	39.650	39.800	39.800	7,042,251
2026-04-07	40.450	41.700	39.000	39.000	39.000	6,296,380
2026-04-02	43.000	43.500	39.900	40.350	40.350	11,713,768
2026-04-01	45.450	46.700	43.500	43.500	43.500	40,485,581
2026-03-31	41.350	44.800	40.300	43.950	43.950	19,954,764
2026-03-30	40.600	41.600	39.600	41.200	41.200	3,866,429
2026-03-27	40.000	42.500	38.250	41.800	41.800	6,891,468
2026-03-26	41.700	45.800	40.500	40.650	40.650	12,123,551
2026-03-25	42.000	43.000	41.150	42.200	42.200	9,263,288
2026-03-24	43.500	44.500	38.950	40.250	40.250	15,281,328
2026-03-23	47.550	48.950	42.850	42.850	42.850	26,388,496
2026-03-20	46.850	48.800	46.250	47.600	47.600	37,519,279
2026-03-19	40.100	44.400	39.700	44.400	44.400	23,483,502
2026-03-18	43.250	43.700	39.800	40.400	40.400	20,369,571
2026-03-17	37.350	40.000	37.100	40.000	40.000	9,566,058
2026-03-16	35.250	36.450	34.700	36.400	36.400	2,101,467
2026-03-13	34.050	35.900	33.800	35.100	35.100	1,948,300
2026-03-12	35.800	36.800	35.200	35.300	35.300	1,861,005
2026-03-11	35.500	36.250	35.400	36.050	36.050	1,860,016
2026-03-10	35.200	35.800	34.100	34.800	34.800	1,806,000
2026-03-09	33.300	34.200	33.300	34.000	34.000	3,258,161
2026-03-06	36.600	38.100	36.400	36.950	36.950	2,366,337
2026-03-05	36.950	38.000	36.600	37.150	37.150	2,908,188
2026-03-04	37.900	37.950	35.000	35.400	35.400	4,229,232
2026-03-03	39.750	41.200	37.600	38.550	38.550	9,195,734
2026-03-02	37.000	41.250	37.000	39.350	39.350	10,001,562
2026-02-26	38.000	40.450	37.400	39.950	39.950	14,321,382
2026-02-25	39.900	40.350	37.450	38.300	38.300	14,446,022
2026-02-24	35.800	38.700	35.700	38.700	38.700	13,217,602
2026-02-23	33.200	35.200	33.200	35.200	35.200	3,050,331
2026-02-11	32.600	32.750	31.700	32.000	32.000	3,472,216
2026-02-10	34.450	34.850	33.400	33.400	33.400	2,898,484
2026-02-09	35.650	36.450	34.700	34.800	34.800	5,337,809
2026-02-06	36.200	37.800	35.250	35.250	35.250	17,864,448
2026-02-05	37.000	37.550	35.300	35.300	35.300	3,291,041
2026-02-04	35.500	37.400	35.000	37.000	37.000	5,030,854
2026-02-03	34.800	35.450	34.000	34.650	34.650	2,161,276
2026-02-02	36.050	36.100	33.700	33.800	33.800	3,732,485
2026-01-30	36.200	37.250	35.500	36.500	36.500	6,975,020
2026-01-29	36.500	37.200	35.300	35.550	35.550	4,340,212
2026-01-28	37.050	37.400	36.300	36.400	36.400	2,570,292
2026-01-27	37.400	37.700	36.700	36.800	36.800	5,304,630
2026-01-26	36.350	37.350	35.200	37.300	37.300	5,868,731
2026-01-23	39.050	39.150	36.000	36.200	36.200	11,075,151
2026-01-22	40.250	42.250	39.050	39.050	39.050	15,451,519
2026-01-21	41.350	41.500	39.000	39.450	39.450	10,056,593

← NewerPage 3 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.