Leatec Fine Ceramics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.700	42.400	40.150	41.350	41.350	14,719,607
2026-01-19	40.050	41.700	39.800	41.350	41.350	16,835,855
2026-01-16	40.650	41.000	39.200	40.000	40.000	12,568,581
2026-01-15	42.000	43.700	39.800	40.600	40.600	29,608,086
2026-01-14	39.500	42.550	39.100	42.000	42.000	44,921,931
2026-01-13	37.700	38.750	36.850	38.700	38.700	9,314,878
2026-01-12	38.300	38.900	37.700	38.000	38.000	9,700,860
2026-01-09	36.650	38.950	36.400	37.900	37.900	13,688,953
2026-01-08	37.600	37.700	36.000	36.650	36.650	9,224,764
2026-01-07	38.750	39.900	37.900	38.200	38.200	13,453,049
2026-01-06	38.750	38.950	37.150	38.650	38.650	16,451,754
2026-01-05	38.850	41.000	37.500	38.200	38.200	50,420,892
2026-01-02	34.100	37.500	33.950	37.500	37.500	19,015,973
2025-12-31	34.750	34.900	33.550	34.100	34.100	8,509,138
2025-12-30	34.350	34.700	33.550	34.450	34.450	5,716,931
2025-12-29	35.950	36.250	34.300	34.450	34.450	8,900,957
2025-12-26	36.300	36.450	35.500	35.950	35.950	10,630,356
2025-12-24	37.100	39.250	35.400	35.950	35.950	58,283,138
2025-12-23	35.100	37.250	34.800	37.250	37.250	24,178,000
2025-12-22	33.000	34.300	32.850	33.900	33.900	17,074,976
2025-12-19	32.700	33.250	31.900	32.800	32.800	12,218,745
2025-12-18	31.400	33.450	31.300	32.400	32.400	13,695,330
2025-12-17	32.950	33.750	31.100	32.000	32.000	24,658,108
2025-12-16	32.500	34.000	32.250	32.600	32.600	39,172,545
2025-12-15	28.850	31.400	28.600	30.950	30.950	13,782,862
2025-12-12	28.800	29.400	28.250	29.250	29.250	4,258,486
2025-12-11	29.400	29.750	28.350	28.650	28.650	3,971,100
2025-12-10	28.650	30.150	28.350	29.200	29.200	8,192,200
2025-12-09	28.500	29.150	28.250	28.400	28.400	3,500,173
2025-12-08	28.200	28.700	27.850	28.550	28.550	2,234,224
2025-12-05	28.550	28.750	28.000	28.100	28.100	2,399,099
2025-12-04	30.050	31.700	28.200	28.850	28.850	25,576,348
2025-12-03	27.250	29.800	27.050	29.800	29.800	10,364,135
2025-12-02	26.500	27.700	26.200	27.100	27.100	3,237,377
2025-12-01	27.200	27.300	26.350	26.400	26.400	1,220,502
2025-11-28	27.800	28.400	27.050	27.050	27.050	2,900,160
2025-11-27	26.250	28.150	26.050	27.600	27.600	3,144,288
2025-11-26	26.500	26.500	25.600	26.150	26.150	1,442,001
2025-11-25	26.850	27.150	25.600	26.100	26.100	2,060,267
2025-11-24	27.200	27.800	26.300	26.400	26.400	1,882,649
2025-11-21	27.500	27.800	26.600	26.850	26.850	2,079,149
2025-11-20	29.050	29.800	28.000	28.150	28.150	2,799,012
2025-11-19	28.250	29.900	28.050	28.950	28.950	3,324,447
2025-11-18	27.100	30.350	27.100	28.600	28.600	4,586,241
2025-11-17	30.500	30.500	27.700	27.700	27.700	2,879,282
2025-11-14	28.000	30.950	27.800	29.200	29.200	3,888,875
2025-11-13	30.600	31.750	30.100	30.600	30.600	10,388,603
2025-11-12	28.000	29.950	28.000	29.950	29.950	7,391,399
2025-11-11	24.700	27.250	24.700	27.250	27.250	1,931,918
2025-11-10	25.050	25.900	24.200	24.800	24.800	2,987,164
2025-11-07	27.000	27.250	26.350	26.350	26.350	398,015
2025-11-06	27.500	27.500	27.200	27.300	27.300	372,051
2025-11-05	26.000	27.300	25.500	26.900	26.900	720,086
2025-11-04	27.200	27.200	26.050	26.400	26.400	816,400
2025-11-03	28.200	28.200	27.200	27.200	27.200	733,020
2025-10-31	27.200	27.900	27.200	27.800	27.800	1,245,101
2025-10-30	27.550	27.550	26.650	26.700	26.700	560,001
2025-10-29	27.150	27.200	26.900	27.050	27.050	706,250
2025-10-28	27.700	27.700	27.000	27.300	27.300	1,098,299
2025-10-27	28.800	28.800	27.200	28.200	28.200	2,594,360

← NewerPage 4 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.