Leatec Fine Ceramics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 25.750 | 26.250 | 24.900 | 25.100 | 25.100 | 639,004 |
| 2025-02-03 | 25.500 | 25.500 | 24.750 | 25.500 | 25.500 | 573,569 |
| 2025-01-22 | 26.100 | 26.100 | 25.400 | 25.750 | 25.750 | 618,000 |
| 2025-01-21 | 25.250 | 26.250 | 25.050 | 25.350 | 25.350 | 800,000 |
| 2025-01-20 | 25.100 | 25.300 | 24.750 | 25.250 | 25.250 | 334,000 |
| 2025-01-17 | 25.150 | 25.400 | 24.700 | 25.000 | 25.000 | 749,000 |
| 2025-01-16 | 25.400 | 25.650 | 25.050 | 25.150 | 25.150 | 467,000 |
| 2025-01-15 | 25.600 | 25.950 | 25.000 | 25.000 | 25.000 | 700,000 |
| 2025-01-14 | 25.700 | 25.750 | 25.250 | 25.600 | 25.600 | 620,000 |
| 2025-01-13 | 26.550 | 26.550 | 25.500 | 25.500 | 25.500 | 982,000 |
| 2025-01-10 | 26.600 | 27.000 | 26.100 | 26.850 | 26.850 | 593,000 |
| 2025-01-09 | 27.050 | 27.100 | 26.550 | 26.600 | 26.600 | 1,026,000 |
| 2025-01-08 | 27.000 | 27.300 | 26.950 | 27.050 | 27.050 | 529,000 |
| 2025-01-07 | 27.900 | 27.900 | 26.900 | 27.000 | 27.000 | 1,014,000 |
| 2025-01-06 | 27.400 | 27.750 | 27.250 | 27.700 | 27.700 | 634,000 |
| 2025-01-03 | 27.700 | 27.900 | 27.100 | 27.300 | 27.300 | 632,000 |
| 2025-01-02 | 28.100 | 28.100 | 27.250 | 27.350 | 27.350 | 918,000 |
| 2024-12-31 | 28.200 | 28.300 | 27.800 | 28.100 | 28.100 | 521,000 |
| 2024-12-30 | 29.300 | 29.300 | 28.150 | 28.200 | 28.200 | 572,000 |
| 2024-12-27 | 29.600 | 29.950 | 28.850 | 29.000 | 29.000 | 1,148,000 |
| 2024-12-26 | 29.550 | 30.050 | 29.150 | 29.600 | 29.600 | 1,740,000 |
| 2024-12-25 | 28.700 | 30.100 | 28.700 | 29.600 | 29.600 | 2,912,000 |
| 2024-12-24 | 29.450 | 29.550 | 28.500 | 28.650 | 28.650 | 1,094,000 |
| 2024-12-23 | 28.900 | 29.850 | 28.450 | 29.250 | 29.250 | 2,212,000 |
| 2024-12-20 | 29.600 | 29.600 | 28.500 | 28.550 | 28.550 | 1,808,000 |
| 2024-12-19 | 28.300 | 30.100 | 28.250 | 29.650 | 29.650 | 5,219,000 |
| 2024-12-18 | 27.400 | 29.250 | 27.150 | 29.050 | 29.050 | 5,938,000 |
| 2024-12-17 | 26.800 | 27.350 | 26.700 | 26.900 | 26.900 | 1,062,000 |
| 2024-12-16 | 27.500 | 27.550 | 26.800 | 26.800 | 26.800 | 1,314,000 |
| 2024-12-13 | 28.200 | 28.200 | 26.900 | 27.450 | 27.450 | 2,326,000 |
| 2024-12-12 | 28.800 | 28.950 | 28.000 | 28.000 | 28.000 | 1,495,000 |
| 2024-12-11 | 28.850 | 29.250 | 28.500 | 28.550 | 28.550 | 2,025,000 |
| 2024-12-10 | 29.400 | 29.850 | 28.900 | 29.000 | 29.000 | 1,844,000 |
| 2024-12-09 | 30.750 | 30.750 | 29.200 | 29.350 | 29.350 | 3,576,000 |
| 2024-12-06 | 31.700 | 32.000 | 30.250 | 30.600 | 30.600 | 7,444,000 |
| 2024-12-05 | 33.500 | 35.000 | 32.100 | 32.500 | 32.500 | 31,957,000 |
| 2024-12-04 | 29.950 | 32.750 | 29.950 | 32.750 | 32.750 | 20,805,000 |
| 2024-12-03 | 29.900 | 30.950 | 29.600 | 29.800 | 29.800 | 6,616,000 |
| 2024-12-02 | 32.000 | 32.000 | 29.300 | 29.550 | 29.550 | 9,864,000 |
| 2024-11-29 | 30.300 | 32.600 | 30.150 | 32.000 | 32.000 | 19,867,000 |
| 2024-11-28 | 28.950 | 31.600 | 28.800 | 31.050 | 31.050 | 12,204,000 |
| 2024-11-27 | 29.200 | 31.200 | 28.700 | 28.850 | 28.850 | 9,899,000 |
| 2024-11-26 | 28.900 | 29.200 | 28.500 | 28.800 | 28.400 | 744,000 |
| 2024-11-25 | 28.750 | 29.400 | 28.300 | 28.900 | 28.499 | 2,126,000 |
| 2024-11-22 | 27.300 | 28.800 | 27.300 | 28.300 | 27.907 | 1,414,000 |
| 2024-11-21 | 26.750 | 27.400 | 26.700 | 27.200 | 26.822 | 525,000 |
| 2024-11-20 | 27.300 | 27.450 | 26.700 | 26.700 | 26.700 | 530,532 |
| 2024-11-19 | 27.350 | 27.450 | 27.000 | 27.100 | 27.100 | 490,000 |
| 2024-11-18 | 26.900 | 27.400 | 26.800 | 27.100 | 27.100 | 568,000 |
| 2024-11-15 | 26.800 | 27.350 | 26.800 | 27.000 | 27.000 | 291,000 |
| 2024-11-14 | 27.900 | 27.900 | 26.700 | 26.750 | 26.750 | 646,000 |
| 2024-11-13 | 27.500 | 28.250 | 27.500 | 27.700 | 27.700 | 603,000 |
| 2024-11-12 | 28.500 | 28.550 | 27.150 | 27.500 | 27.500 | 978,000 |
| 2024-11-11 | 27.800 | 28.700 | 27.300 | 28.400 | 28.400 | 834,000 |
| 2024-11-08 | 28.550 | 28.850 | 27.350 | 27.350 | 27.350 | 1,298,000 |
| 2024-11-07 | 27.850 | 28.550 | 27.850 | 28.400 | 28.400 | 540,000 |
| 2024-11-06 | 28.450 | 28.600 | 27.900 | 27.900 | 27.900 | 523,000 |
| 2024-11-05 | 28.000 | 29.000 | 27.900 | 28.150 | 28.150 | 576,000 |
| 2024-11-04 | 28.850 | 29.100 | 28.050 | 28.050 | 28.050 | 491,000 |
| 2024-11-01 | 27.150 | 29.200 | 26.900 | 28.800 | 28.800 | 827,000 |
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.