Lebledor F&B Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 153.00 | 153.50 | 146.50 | 153.00 | 134.04 | 12,771 |
| 2025-02-03 | 153.00 | 153.00 | 146.50 | 153.00 | 134.04 | 6,141 |
| 2025-01-22 | 153.00 | 153.50 | 147.50 | 153.50 | 134.47 | 7,065 |
| 2025-01-21 | 153.00 | 153.00 | 152.00 | 153.00 | 134.04 | 1,121 |
| 2025-01-20 | 153.00 | 153.00 | 146.50 | 153.00 | 134.04 | 1,771 |
| 2025-01-17 | 151.00 | 151.00 | 146.50 | 151.00 | 132.28 | 5,778 |
| 2025-01-16 | 151.50 | 151.50 | 146.00 | 150.50 | 131.84 | 6,057 |
| 2025-01-15 | 151.00 | 151.00 | 145.50 | 151.00 | 132.28 | 213 |
| 2025-01-14 | 151.00 | 151.50 | 149.50 | 151.00 | 132.28 | 5,692 |
| 2025-01-13 | 154.50 | 154.50 | 148.00 | 151.00 | 132.28 | 5,112 |
| 2025-01-10 | 150.50 | 155.50 | 148.00 | 154.50 | 135.35 | 11,245 |
| 2025-01-09 | 151.50 | 151.50 | 144.50 | 146.00 | 127.90 | 4,253 |
| 2025-01-08 | 150.00 | 151.00 | 143.00 | 151.00 | 132.28 | 9,056 |
| 2025-01-07 | 151.50 | 158.00 | 143.50 | 150.00 | 131.41 | 22,581 |
| 2025-01-06 | 153.50 | 156.00 | 151.50 | 156.00 | 136.66 | 5,690 |
| 2025-01-03 | 146.50 | 157.00 | 146.50 | 157.00 | 137.54 | 38,175 |
| 2025-01-02 | 140.50 | 147.00 | 140.50 | 142.00 | 124.40 | 8,294 |
| 2024-12-31 | 149.00 | 149.00 | 140.50 | 146.50 | 128.34 | 15,231 |
| 2024-12-30 | 142.00 | 148.50 | 142.00 | 148.00 | 129.65 | 21,376 |
| 2024-12-27 | 138.50 | 142.00 | 136.50 | 141.50 | 123.96 | 20,477 |
| 2024-12-26 | 132.00 | 137.00 | 131.00 | 137.00 | 120.02 | 27,037 |
| 2024-12-25 | 131.00 | 133.00 | 130.00 | 131.50 | 115.20 | 40,508 |
| 2024-12-24 | 135.00 | 135.00 | 130.50 | 133.00 | 116.51 | 18,629 |
| 2024-12-23 | 138.00 | 138.00 | 130.50 | 133.50 | 116.95 | 38,916 |
| 2024-12-20 | 140.00 | 140.00 | 136.50 | 137.50 | 120.46 | 24,697 |
| 2024-12-19 | 140.00 | 140.00 | 138.00 | 138.50 | 121.33 | 2,694 |
| 2024-12-18 | 142.00 | 142.00 | 137.00 | 141.00 | 123.52 | 26,483 |
| 2024-12-17 | 145.50 | 145.50 | 137.50 | 142.00 | 124.40 | 20,533 |
| 2024-12-16 | 147.50 | 147.50 | 143.50 | 145.50 | 127.46 | 43,845 |
| 2024-12-13 | 150.00 | 150.00 | 145.50 | 148.00 | 129.65 | 18,338 |
| 2024-12-12 | 150.50 | 150.50 | 147.00 | 150.00 | 131.41 | 34,717 |
| 2024-12-11 | 151.00 | 151.50 | 145.00 | 150.50 | 131.84 | 32,843 |
| 2024-12-10 | 152.00 | 153.00 | 150.50 | 152.50 | 133.60 | 12,502 |
| 2024-12-09 | 153.50 | 154.50 | 150.00 | 151.50 | 132.72 | 26,346 |
| 2024-12-06 | 153.00 | 155.00 | 150.50 | 154.50 | 135.35 | 37,472 |
| 2024-12-05 | 158.50 | 160.00 | 153.00 | 157.50 | 137.98 | 32,459 |
| 2024-12-04 | 161.00 | 162.00 | 158.00 | 159.50 | 139.73 | 23,644 |
| 2024-12-03 | 162.50 | 164.00 | 160.00 | 162.50 | 142.36 | 11,131 |
| 2024-12-02 | 165.50 | 165.50 | 161.00 | 161.50 | 141.48 | 5,504 |
| 2024-11-29 | 164.00 | 165.50 | 162.00 | 165.50 | 144.99 | 5,914 |
| 2024-11-28 | 164.00 | 166.00 | 161.00 | 164.00 | 143.67 | 19,418 |
| 2024-11-27 | 161.00 | 167.50 | 161.00 | 165.50 | 144.99 | 13,280 |
| 2024-11-26 | 168.00 | 168.00 | 165.00 | 168.00 | 147.18 | 9,061 |
| 2024-11-25 | 167.50 | 169.00 | 161.00 | 166.00 | 145.42 | 7,351 |
| 2024-11-22 | 169.00 | 169.00 | 164.50 | 167.50 | 146.74 | 20,122 |
| 2024-11-21 | 169.50 | 169.50 | 165.50 | 168.00 | 147.18 | 9,291 |
| 2024-11-20 | 169.00 | 169.00 | 169.00 | 169.00 | 148.05 | 0 |
| 2024-11-19 | 169.00 | 170.00 | 167.50 | 169.00 | 148.05 | 21,149 |
| 2024-11-18 | 170.50 | 171.00 | 166.00 | 169.00 | 148.05 | 42,911 |
| 2024-11-15 | 170.00 | 171.00 | 168.00 | 171.00 | 149.80 | 31,606 |
| 2024-11-14 | 170.00 | 171.00 | 168.00 | 170.00 | 148.93 | 33,424 |
| 2024-11-13 | 170.00 | 173.50 | 169.00 | 170.50 | 149.37 | 22,104 |
| 2024-11-12 | 170.00 | 171.00 | 168.00 | 170.00 | 148.93 | 31,761 |
| 2024-11-11 | 170.00 | 173.00 | 168.50 | 171.00 | 149.80 | 7,514 |
| 2024-11-08 | 171.50 | 174.00 | 167.50 | 169.00 | 148.05 | 27,728 |
| 2024-11-07 | 171.00 | 171.00 | 167.50 | 170.00 | 148.93 | 13,320 |
| 2024-11-06 | 170.00 | 171.00 | 167.00 | 169.50 | 148.49 | 12,338 |
| 2024-11-05 | 170.00 | 170.00 | 167.00 | 170.00 | 148.93 | 11,028 |
| 2024-11-04 | 169.00 | 170.50 | 167.00 | 170.00 | 148.93 | 14,318 |
| 2024-11-01 | 166.50 | 170.00 | 166.00 | 169.00 | 148.05 | 15,654 |
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.