Lebledor F&B Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 112.00 | 114.00 | 112.00 | 114.00 | 106.00 | 7,006 |
| 2026-01-19 | 113.50 | 113.50 | 112.00 | 113.00 | 105.07 | 32,000 |
| 2026-01-16 | 116.00 | 116.50 | 114.50 | 114.50 | 106.47 | 11,029 |
| 2026-01-15 | 118.00 | 118.00 | 115.00 | 115.50 | 107.40 | 22,503 |
| 2026-01-14 | 118.00 | 118.00 | 116.00 | 117.00 | 108.79 | 21,105 |
| 2026-01-13 | 117.00 | 118.50 | 115.00 | 118.50 | 110.19 | 41,000 |
| 2026-01-12 | 115.00 | 119.00 | 115.00 | 118.00 | 109.72 | 35,970 |
| 2026-01-09 | 113.00 | 114.00 | 112.00 | 113.50 | 105.54 | 37,000 |
| 2026-01-08 | 109.00 | 119.00 | 109.00 | 116.00 | 107.86 | 61,110 |
| 2026-01-07 | 106.50 | 110.00 | 106.50 | 109.00 | 101.36 | 57,000 |
| 2026-01-06 | 111.00 | 111.00 | 109.00 | 109.00 | 101.36 | 78,114 |
| 2026-01-05 | 116.00 | 116.00 | 110.50 | 111.00 | 103.21 | 73,658 |
| 2026-01-02 | 118.00 | 118.00 | 115.50 | 116.00 | 107.86 | 51,066 |
| 2025-12-31 | 118.50 | 118.50 | 116.50 | 118.00 | 109.72 | 24,000 |
| 2025-12-30 | 118.00 | 118.50 | 118.00 | 118.50 | 110.19 | 13,000 |
| 2025-12-29 | 119.00 | 119.00 | 118.50 | 118.50 | 110.19 | 18,100 |
| 2025-12-26 | 119.00 | 119.00 | 118.50 | 119.00 | 110.65 | 19,000 |
| 2025-12-24 | 119.00 | 119.00 | 118.50 | 119.00 | 110.65 | 23,000 |
| 2025-12-23 | 120.00 | 120.00 | 119.00 | 119.00 | 110.65 | 27,001 |
| 2025-12-22 | 119.50 | 119.50 | 119.50 | 119.50 | 111.12 | 15,000 |
| 2025-12-19 | 120.00 | 120.00 | 119.00 | 120.00 | 111.58 | 10,000 |
| 2025-12-18 | 119.50 | 120.00 | 119.00 | 119.00 | 110.65 | 20,020 |
| 2025-12-17 | 121.00 | 121.00 | 120.00 | 120.00 | 111.58 | 18,035 |
| 2025-12-16 | 120.00 | 121.00 | 119.00 | 121.00 | 112.51 | 13,000 |
| 2025-12-15 | 119.00 | 121.00 | 119.00 | 120.00 | 111.58 | 13,000 |
| 2025-12-12 | 120.00 | 120.00 | 119.00 | 120.00 | 111.58 | 23,008 |
| 2025-12-11 | 123.00 | 123.00 | 119.00 | 119.50 | 111.12 | 100,000 |
| 2025-12-10 | 122.50 | 123.50 | 122.00 | 122.00 | 113.44 | 20,300 |
| 2025-12-09 | 122.00 | 123.00 | 122.00 | 122.00 | 113.44 | 13,000 |
| 2025-12-08 | 122.00 | 122.50 | 122.00 | 122.00 | 113.44 | 11,000 |
| 2025-12-05 | 123.50 | 123.50 | 121.50 | 122.00 | 113.44 | 18,000 |
| 2025-12-04 | 124.00 | 124.50 | 123.50 | 123.50 | 114.84 | 19,010 |
| 2025-12-03 | 123.00 | 123.50 | 123.00 | 123.00 | 114.37 | 13,000 |
| 2025-12-02 | 123.00 | 123.50 | 122.00 | 123.00 | 114.37 | 21,000 |
| 2025-12-01 | 122.50 | 126.00 | 122.50 | 124.00 | 115.30 | 56,018 |
| 2025-11-28 | 122.00 | 123.00 | 121.00 | 121.00 | 112.51 | 43,100 |
| 2025-11-27 | 121.00 | 121.50 | 120.50 | 121.00 | 112.51 | 17,033 |
| 2025-11-26 | 121.00 | 122.50 | 121.00 | 121.00 | 112.51 | 34,000 |
| 2025-11-25 | 120.00 | 121.00 | 120.00 | 120.00 | 111.58 | 12,000 |
| 2025-11-24 | 119.00 | 120.00 | 119.00 | 119.50 | 111.12 | 29,000 |
| 2025-11-21 | 121.00 | 121.50 | 118.00 | 119.00 | 110.65 | 62,000 |
| 2025-11-20 | 121.00 | 122.50 | 121.00 | 122.00 | 113.44 | 35,005 |
| 2025-11-19 | 121.00 | 121.50 | 121.00 | 121.00 | 112.51 | 33,000 |
| 2025-11-18 | 121.50 | 122.50 | 121.00 | 121.00 | 112.51 | 47,150 |
| 2025-11-17 | 124.00 | 124.00 | 121.50 | 123.00 | 114.37 | 68,070 |
| 2025-11-14 | 123.00 | 124.50 | 123.00 | 123.50 | 114.84 | 46,000 |
| 2025-11-13 | 123.50 | 124.00 | 123.00 | 124.00 | 115.30 | 64,129 |
| 2025-11-12 | 123.50 | 125.00 | 121.50 | 123.50 | 114.84 | 84,000 |
| 2025-11-11 | 124.50 | 124.50 | 122.00 | 123.00 | 114.37 | 54,111 |
| 2025-11-10 | 125.00 | 125.00 | 121.50 | 122.00 | 113.44 | 44,000 |
| 2025-11-07 | 123.00 | 127.50 | 122.00 | 125.50 | 116.70 | 50,000 |
| 2025-11-06 | 123.50 | 123.50 | 122.50 | 122.50 | 113.91 | 32,000 |
| 2025-11-05 | 123.50 | 123.50 | 122.00 | 122.50 | 113.91 | 63,000 |
| 2025-11-04 | 126.50 | 126.50 | 124.50 | 125.00 | 116.23 | 49,185 |
| 2025-11-03 | 129.00 | 129.00 | 126.00 | 127.00 | 118.09 | 32,200 |
| 2025-10-31 | 125.00 | 129.50 | 125.00 | 129.00 | 119.95 | 36,039 |
| 2025-10-30 | 128.50 | 128.50 | 125.00 | 126.00 | 117.16 | 142,000 |
| 2025-10-29 | 131.00 | 131.50 | 128.50 | 128.50 | 119.49 | 74,035 |
| 2025-10-28 | 130.00 | 131.50 | 128.00 | 130.00 | 120.88 | 130,000 |
| 2025-10-27 | 134.00 | 134.00 | 130.50 | 131.00 | 121.81 | 139,007 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 7.7500 TWD |
| 2025-06-25 | 9.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.