Leatec Fine Ceramics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 18.400 | 18.600 | 16.950 | 17.150 | 17.150 | 469,000 |
| 2025-05-02 | 17.650 | 17.900 | 17.650 | 17.750 | 17.750 | 216,001 |
| 2025-04-30 | 17.700 | 18.050 | 17.350 | 17.350 | 17.350 | 248,001 |
| 2025-04-29 | 17.550 | 17.800 | 17.350 | 17.700 | 17.700 | 348,036 |
| 2025-04-28 | 16.950 | 17.500 | 16.950 | 17.450 | 17.450 | 325,042 |
| 2025-04-25 | 16.900 | 17.100 | 16.800 | 16.950 | 16.950 | 326,006 |
| 2025-04-24 | 16.800 | 16.900 | 16.300 | 16.500 | 16.500 | 178,001 |
| 2025-04-23 | 16.500 | 16.900 | 16.500 | 16.650 | 16.650 | 292,001 |
| 2025-04-22 | 15.800 | 16.400 | 15.700 | 16.000 | 16.000 | 338,013 |
| 2025-04-21 | 16.950 | 16.950 | 16.200 | 16.200 | 16.200 | 371,004 |
| 2025-04-18 | 17.300 | 17.700 | 16.850 | 16.900 | 16.900 | 322,002 |
| 2025-04-17 | 17.150 | 17.250 | 16.600 | 17.000 | 17.000 | 311,038 |
| 2025-04-16 | 17.850 | 17.850 | 17.050 | 17.050 | 17.050 | 271,022 |
| 2025-04-15 | 17.050 | 17.850 | 17.050 | 17.800 | 17.800 | 408,038 |
| 2025-04-14 | 16.850 | 17.350 | 16.500 | 16.900 | 16.900 | 1,007,000 |
| 2025-04-11 | 15.600 | 16.350 | 14.600 | 16.200 | 16.200 | 1,093,011 |
| 2025-04-10 | 16.500 | 17.150 | 16.200 | 16.200 | 16.200 | 2,475,005 |
| 2025-04-09 | 15.700 | 15.850 | 15.650 | 15.650 | 15.650 | 869,008 |
| 2025-04-08 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 287,004 |
| 2025-04-07 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 93,022 |
| 2025-04-02 | 21.300 | 21.400 | 20.950 | 21.350 | 21.350 | 310,009 |
| 2025-04-01 | 20.200 | 21.400 | 20.200 | 21.250 | 21.250 | 478,018 |
| 2025-03-31 | 21.100 | 21.150 | 20.100 | 20.100 | 20.100 | 1,404,008 |
| 2025-03-28 | 22.700 | 22.700 | 21.500 | 21.700 | 21.700 | 1,152,002 |
| 2025-03-27 | 23.350 | 23.500 | 22.700 | 22.750 | 22.750 | 855,588 |
| 2025-03-26 | 23.700 | 23.900 | 23.450 | 23.550 | 23.550 | 387,200 |
| 2025-03-25 | 24.400 | 24.450 | 23.700 | 23.700 | 23.700 | 452,878 |
| 2025-03-24 | 24.650 | 24.750 | 24.100 | 24.100 | 24.100 | 285,022 |
| 2025-03-21 | 24.800 | 24.900 | 24.600 | 24.600 | 24.600 | 96,037 |
| 2025-03-20 | 24.750 | 24.950 | 24.600 | 24.850 | 24.850 | 105,017 |
| 2025-03-19 | 25.100 | 25.200 | 24.550 | 24.600 | 24.600 | 381,038 |
| 2025-03-18 | 24.700 | 25.400 | 24.550 | 24.950 | 24.950 | 556,143 |
| 2025-03-17 | 24.600 | 24.750 | 24.350 | 24.350 | 24.350 | 191,011 |
| 2025-03-14 | 24.450 | 24.600 | 23.900 | 24.450 | 24.450 | 434,003 |
| 2025-03-13 | 25.050 | 25.400 | 24.350 | 24.450 | 24.450 | 490,043 |
| 2025-03-12 | 24.500 | 25.150 | 24.500 | 24.850 | 24.850 | 283,003 |
| 2025-03-11 | 24.500 | 24.650 | 23.800 | 24.500 | 24.500 | 397,020 |
| 2025-03-10 | 25.050 | 25.050 | 24.600 | 24.800 | 24.800 | 363,313 |
| 2025-03-07 | 24.800 | 25.200 | 24.800 | 24.900 | 24.900 | 217,007 |
| 2025-03-06 | 25.650 | 25.700 | 25.100 | 25.100 | 25.100 | 223,005 |
| 2025-03-05 | 25.400 | 25.650 | 25.250 | 25.500 | 25.500 | 227,008 |
| 2025-03-04 | 24.850 | 25.500 | 24.500 | 25.350 | 25.350 | 296,004 |
| 2025-03-03 | 25.100 | 25.450 | 24.900 | 25.150 | 25.150 | 456,397 |
| 2025-02-27 | 25.900 | 25.950 | 25.500 | 25.500 | 25.500 | 299,037 |
| 2025-02-26 | 25.650 | 26.100 | 25.600 | 25.800 | 25.800 | 338,192 |
| 2025-02-25 | 26.300 | 26.300 | 25.800 | 25.800 | 25.800 | 478,494 |
| 2025-02-24 | 26.250 | 26.450 | 26.150 | 26.250 | 26.250 | 236,020 |
| 2025-02-21 | 26.200 | 26.550 | 26.200 | 26.500 | 26.500 | 428,069 |
| 2025-02-20 | 26.550 | 26.800 | 26.100 | 26.200 | 26.200 | 780,028 |
| 2025-02-19 | 26.500 | 26.750 | 26.200 | 26.400 | 26.400 | 699,043 |
| 2025-02-18 | 26.500 | 26.800 | 26.150 | 26.350 | 26.350 | 639,901 |
| 2025-02-17 | 26.700 | 26.700 | 26.400 | 26.500 | 26.500 | 339,080 |
| 2025-02-14 | 26.900 | 26.900 | 26.450 | 26.550 | 26.550 | 334,002 |
| 2025-02-13 | 26.500 | 27.000 | 26.500 | 26.900 | 26.900 | 635,201 |
| 2025-02-12 | 26.350 | 26.650 | 26.050 | 26.150 | 26.150 | 389,306 |
| 2025-02-11 | 26.550 | 26.800 | 26.100 | 26.200 | 26.200 | 412,830 |
| 2025-02-10 | 26.850 | 27.100 | 26.350 | 26.350 | 26.350 | 488,950 |
| 2025-02-07 | 27.100 | 27.200 | 26.850 | 26.850 | 26.850 | 351,036 |
| 2025-02-06 | 27.450 | 27.500 | 26.700 | 27.100 | 27.100 | 1,092,454 |
| 2025-02-05 | 25.450 | 27.350 | 25.450 | 27.050 | 27.050 | 1,878,115 |
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.