Leatec Fine Ceramics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	28.350	28.350	28.350	28.350	28.350	0
2024-10-30	29.300	29.300	28.300	28.350	28.350	774,000
2024-10-29	29.600	29.950	28.550	29.050	29.050	1,403,000
2024-10-28	31.000	31.150	29.700	29.750	29.750	1,783,000
2024-10-25	31.350	31.450	29.850	31.000	31.000	2,735,000
2024-10-24	31.450	31.650	30.200	30.600	30.600	3,587,000
2024-10-23	29.950	32.500	29.900	31.450	31.450	6,652,000
2024-10-22	30.300	31.400	29.900	30.100	30.100	4,194,000
2024-10-21	28.750	31.600	28.750	30.550	30.550	7,688,000
2024-10-18	29.150	29.600	28.450	28.750	28.750	3,300,000
2024-10-17	27.100	29.300	27.100	28.900	28.900	3,218,000
2024-10-16	26.900	27.300	26.900	27.000	27.000	593,000
2024-10-15	27.000	27.550	26.700	26.700	26.700	613,000
2024-10-14	26.650	27.100	26.550	26.800	26.800	400,000
2024-10-11	27.000	27.100	26.650	26.650	26.650	426,000
2024-10-09	27.300	27.800	26.700	27.100	27.100	892,000
2024-10-08	27.100	28.250	27.050	27.300	27.300	1,284,000
2024-10-07	26.850	27.200	26.850	27.000	27.000	317,000
2024-10-04	27.000	27.300	26.500	26.750	26.750	462,000
2024-10-03	27.050	27.050	27.050	27.050	27.050	0
2024-10-02	27.050	27.050	27.050	27.050	27.050	0
2024-10-01	27.300	27.350	27.000	27.050	27.050	440,000
2024-09-30	27.150	27.800	26.950	27.200	27.200	775,000
2024-09-27	27.150	28.600	27.150	27.700	27.700	3,543,000
2024-09-26	27.100	27.600	26.450	26.500	26.500	1,405,000
2024-09-25	26.200	26.700	26.200	26.450	26.450	516,000
2024-09-24	26.450	26.500	25.900	26.000	26.000	339,000
2024-09-23	26.200	26.500	26.100	26.400	26.400	415,000
2024-09-20	26.450	26.600	25.900	26.050	26.050	487,000
2024-09-19	26.100	26.300	25.950	26.250	26.250	379,000
2024-09-18	26.650	26.700	25.900	25.950	25.950	682,000
2024-09-16	26.700	26.950	26.500	26.750	26.750	325,000
2024-09-13	26.350	26.800	26.350	26.550	26.550	363,000
2024-09-12	26.900	26.950	26.300	26.300	26.300	717,000
2024-09-11	27.000	27.250	26.050	26.200	26.200	1,955,000
2024-09-10	26.350	27.700	26.100	27.000	27.000	3,824,000
2024-09-09	26.500	27.400	25.500	26.000	26.000	4,795,000
2024-09-06	25.950	26.700	25.900	26.700	26.700	1,113,000
2024-09-05	24.800	25.100	24.050	24.300	24.300	611,000
2024-09-04	25.000	25.200	24.000	24.600	24.600	1,109,000
2024-09-03	28.000	28.000	25.900	26.200	26.200	1,190,000
2024-09-02	27.650	27.650	27.300	27.300	27.300	337,000
2024-08-30	27.600	27.900	27.300	27.300	27.300	507,000
2024-08-29	27.200	27.650	27.150	27.400	27.400	871,000
2024-08-28	27.650	27.750	27.250	27.500	27.500	590,000
2024-08-27	27.750	27.900	27.300	27.500	27.500	490,000
2024-08-26	27.850	28.350	27.750	27.750	27.750	550,000
2024-08-23	27.650	27.700	27.250	27.650	27.650	609,000
2024-08-22	28.300	28.400	27.950	28.000	28.000	423,000
2024-08-21	28.150	28.800	27.950	28.050	28.050	600,000
2024-08-20	28.250	29.050	28.250	28.400	28.400	863,000
2024-08-19	28.800	28.800	28.000	28.050	28.050	658,000
2024-08-16	28.900	28.900	28.350	28.400	28.400	807,000
2024-08-15	28.300	28.650	28.250	28.350	28.350	643,000
2024-08-14	28.700	29.050	28.200	28.250	28.250	1,539,000
2024-08-13	28.900	29.350	28.500	28.550	28.550	4,007,000
2024-08-12	27.600	28.550	27.150	28.250	28.250	2,531,000
2024-08-09	27.850	28.550	27.450	28.150	28.150	2,940,000
2024-08-08	27.300	27.300	26.350	26.900	26.900	752,000
2024-08-07	25.500	27.350	25.500	27.300	27.300	1,232,000

← NewerPage 9 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.