Leatec Fine Ceramics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	28.850	31.300	28.100	29.750	29.750	8,745,669
2025-10-22	31.650	32.000	28.750	30.300	30.300	11,329,591
2025-10-21	29.500	31.900	29.250	31.900	31.900	11,570,352
2025-10-20	26.500	29.000	26.100	29.000	29.000	9,242,192
2025-10-17	24.400	26.700	23.850	26.400	26.400	5,428,074
2025-10-16	22.200	24.400	22.200	24.400	24.400	2,609,002
2025-10-15	22.150	22.550	22.150	22.200	22.200	746,389
2025-10-14	22.900	23.200	22.000	22.000	22.000	710,500
2025-10-13	22.050	22.900	21.850	22.900	22.900	745,277
2025-10-09	24.500	24.600	23.350	23.350	23.350	1,379,533
2025-10-08	23.650	24.300	23.650	24.100	24.100	600,853
2025-10-07	24.600	25.000	24.600	24.600	24.600	918,002
2025-10-03	23.950	24.800	23.950	24.500	24.500	878,100
2025-10-02	24.350	24.350	23.600	23.950	23.950	1,336,617
2025-10-01	24.600	25.250	24.150	24.150	24.150	1,664,104
2025-09-30	25.550	25.550	24.400	25.050	25.050	2,486,020
2025-09-29	26.500	26.500	26.500	26.500	26.500	0
2025-09-26	26.600	27.600	25.500	26.500	26.500	6,270,431
2025-09-25	26.950	29.000	26.050	26.700	26.700	11,489,188
2025-09-24	23.500	26.950	23.300	26.950	26.950	9,594,290
2025-09-23	23.650	24.500	22.300	24.500	24.500	5,969,105
2025-09-22	22.650	23.800	22.250	23.500	23.500	8,134,910
2025-09-19	19.700	21.700	19.400	21.700	21.700	3,546,207
2025-09-18	19.350	20.100	19.150	19.750	19.750	947,002
2025-09-17	18.950	19.650	18.950	19.350	19.350	507,160
2025-09-16	19.500	19.550	18.850	19.100	19.100	455,055
2025-09-15	18.950	19.850	18.550	19.650	19.650	1,317,300
2025-09-12	18.000	19.200	18.000	19.100	19.100	1,119,590
2025-09-11	18.150	18.250	17.900	17.900	17.900	457,001
2025-09-10	17.950	18.150	17.700	18.000	18.000	463,000
2025-09-09	18.450	18.450	17.850	17.950	17.950	525,000
2025-09-08	17.900	18.400	17.900	18.350	18.350	790,016
2025-09-05	17.750	18.200	17.650	17.900	17.900	458,432
2025-09-04	17.800	18.000	17.550	17.900	17.900	743,050
2025-09-03	18.050	18.200	17.500	18.000	18.000	1,252,365
2025-09-02	19.600	19.600	18.750	18.800	18.800	786,001
2025-09-01	20.350	20.350	19.400	19.600	19.600	775,001
2025-08-29	21.000	21.050	20.150	20.350	20.350	429,263
2025-08-28	20.600	21.150	20.350	20.750	20.750	809,313
2025-08-27	20.350	20.600	20.300	20.500	20.500	302,065
2025-08-26	20.250	20.550	20.150	20.350	20.350	445,001
2025-08-25	19.850	20.600	19.850	20.300	20.300	468,396
2025-08-22	20.000	20.100	19.750	19.750	19.750	177,001
2025-08-21	19.700	20.200	19.700	20.000	20.000	316,012
2025-08-20	20.200	20.300	19.500	19.600	19.600	644,142
2025-08-19	20.450	20.500	20.100	20.200	20.200	257,300
2025-08-18	20.200	20.650	20.200	20.450	20.450	388,147
2025-08-15	20.250	20.400	19.900	20.200	20.200	375,020
2025-08-14	20.500	20.600	20.100	20.150	20.150	485,011
2025-08-13	20.400	20.900	20.250	20.500	20.500	809,001
2025-08-12	20.000	20.450	19.750	20.250	20.250	657,002
2025-08-11	20.100	20.350	20.000	20.000	20.000	468,001
2025-08-08	20.600	20.750	20.300	20.450	20.450	862,536
2025-08-07	21.450	21.450	20.750	20.750	20.750	860,000
2025-08-06	20.900	21.400	20.550	21.200	21.200	1,908,604
2025-08-05	20.700	21.400	20.700	20.750	20.750	908,100
2025-08-04	20.300	20.550	19.800	20.400	20.400	426,001
2025-08-01	19.850	19.850	19.850	19.850	19.850	581,291
2025-07-31	20.300	20.300	19.800	19.850	19.850	715,024
2025-07-30	20.600	20.600	20.150	20.250	20.250	769,000

← NewerPage 5 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.