Leatec Fine Ceramics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	20.700	20.750	20.150	20.200	20.200	616,333
2025-07-28	21.250	21.250	20.500	20.500	20.500	1,408,101
2025-07-25	21.350	21.950	20.800	20.950	20.950	967,110
2025-07-24	21.500	22.600	21.350	21.350	21.350	1,617,158
2025-07-23	21.500	22.050	21.250	21.300	21.300	1,226,638
2025-07-22	22.300	23.000	21.150	21.200	21.200	3,100,201
2025-07-21	21.050	22.650	21.050	22.300	22.300	2,380,131
2025-07-18	21.900	21.900	21.200	21.200	21.200	913,000
2025-07-17	22.400	22.550	21.450	21.900	21.900	3,512,002
2025-07-16	19.650	21.550	19.650	21.550	21.550	3,620,030
2025-07-15	19.200	19.600	19.200	19.600	19.600	211,106
2025-07-14	19.400	19.400	19.250	19.250	19.250	177,001
2025-07-11	19.400	19.650	19.300	19.300	19.300	189,001
2025-07-10	19.000	19.500	18.900	19.300	19.300	246,176
2025-07-09	18.950	19.150	18.900	19.100	19.100	104,010
2025-07-08	19.150	19.150	18.600	18.950	18.950	360,001
2025-07-07	19.700	19.700	19.000	19.150	19.150	526,296
2025-07-04	20.250	20.350	19.650	19.700	19.700	481,101
2025-07-03	20.000	20.150	19.900	20.150	20.150	360,006
2025-07-02	19.850	20.050	19.600	19.850	19.850	454,088
2025-07-01	20.000	20.200	19.700	19.700	19.700	420,200
2025-06-30	20.400	20.450	19.700	19.700	19.700	636,000
2025-06-27	20.600	20.750	20.050	20.200	20.200	842,001
2025-06-26	21.250	21.550	20.500	20.500	20.500	1,449,172
2025-06-25	21.150	22.650	20.900	21.150	21.150	4,509,154
2025-06-24	20.750	20.950	20.400	20.950	20.950	3,081,093
2025-06-23	19.450	20.900	19.000	20.300	20.300	2,983,020
2025-06-20	19.300	19.650	18.850	19.550	19.550	596,015
2025-06-19	19.600	19.750	19.250	19.250	19.250	330,205
2025-06-18	19.800	20.200	19.700	19.700	19.700	403,030
2025-06-17	20.150	20.450	19.700	19.750	19.750	472,178
2025-06-16	19.200	20.200	18.900	19.950	19.950	809,810
2025-06-13	20.300	20.300	19.200	19.200	19.200	598,004
2025-06-12	20.300	20.700	20.000	20.400	20.400	1,003,016
2025-06-11	19.650	21.100	19.250	20.450	20.450	2,278,250
2025-06-10	19.400	19.500	19.300	19.350	19.350	260,000
2025-06-09	19.900	19.900	19.250	19.450	19.450	143,000
2025-06-06	19.750	19.950	19.550	19.650	19.650	206,000
2025-06-05	19.600	19.850	19.400	19.750	19.750	242,014
2025-06-04	18.900	19.800	18.900	19.450	19.450	291,251
2025-06-03	18.800	18.900	18.600	18.650	18.650	133,111
2025-06-02	19.050	19.100	18.500	18.700	18.700	215,004
2025-05-29	19.400	19.400	19.000	19.150	19.150	154,001
2025-05-28	19.300	19.550	19.200	19.250	19.250	230,062
2025-05-27	19.400	19.550	19.100	19.200	19.200	286,000
2025-05-26	19.300	19.500	19.150	19.350	19.350	161,100
2025-05-23	19.600	19.750	19.400	19.400	19.400	75,000
2025-05-22	19.750	19.750	19.400	19.500	19.500	139,001
2025-05-21	19.350	19.850	19.350	19.800	19.800	223,074
2025-05-20	19.550	19.650	19.300	19.300	19.300	175,001
2025-05-19	19.600	19.800	19.400	19.400	19.400	184,001
2025-05-16	20.000	20.050	19.700	19.800	19.800	311,001
2025-05-15	20.200	20.550	19.800	20.050	20.050	1,099,001
2025-05-14	19.400	19.700	19.100	19.700	19.700	483,031
2025-05-13	19.600	20.150	19.100	19.200	19.200	1,052,018
2025-05-12	18.350	18.800	18.300	18.800	18.800	599,003
2025-05-09	18.450	18.650	17.950	18.200	18.200	268,001
2025-05-08	18.000	18.450	17.900	18.200	18.200	458,087
2025-05-07	17.750	18.700	17.650	18.000	18.000	1,091,003
2025-05-06	17.000	17.550	17.000	17.450	17.450	174,001

← NewerPage 6 of 21 · 1,226 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.