Leatec Fine Ceramics Co Ltd historical data

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

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

← NewerPage 7 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.