E-Lead Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 56.600 | 56.600 | 52.400 | 52.400 | 52.400 | 1,352,594 |
| 2024-08-02 | 60.500 | 61.500 | 58.200 | 58.200 | 58.200 | 1,009,549 |
| 2024-08-01 | 57.700 | 62.400 | 57.700 | 62.200 | 62.200 | 1,777,484 |
| 2024-07-31 | 56.800 | 57.600 | 56.800 | 57.600 | 57.600 | 210,020 |
| 2024-07-30 | 56.000 | 57.400 | 55.000 | 56.900 | 56.900 | 366,023 |
| 2024-07-29 | 59.000 | 59.000 | 55.700 | 56.100 | 56.100 | 611,372 |
| 2024-07-26 | 57.700 | 58.600 | 57.200 | 58.600 | 58.600 | 291,000 |
| 2024-07-23 | 59.100 | 60.200 | 58.700 | 59.200 | 59.200 | 420,199 |
| 2024-07-22 | 58.400 | 58.900 | 57.000 | 58.100 | 58.100 | 703,100 |
| 2024-07-19 | 62.500 | 62.500 | 58.600 | 58.600 | 58.600 | 1,464,248 |
| 2024-07-18 | 62.700 | 63.300 | 61.700 | 62.600 | 62.600 | 1,016,509 |
| 2024-07-17 | 60.800 | 64.400 | 60.800 | 63.700 | 63.700 | 3,283,336 |
| 2024-07-16 | 59.600 | 60.800 | 59.600 | 60.600 | 60.600 | 298,090 |
| 2024-07-15 | 60.600 | 60.700 | 59.500 | 59.500 | 59.500 | 317,174 |
| 2024-07-12 | 60.100 | 61.100 | 59.500 | 60.600 | 60.600 | 329,104 |
| 2024-07-11 | 61.500 | 61.500 | 60.600 | 60.600 | 60.600 | 286,622 |
| 2024-07-10 | 61.200 | 61.600 | 60.600 | 60.900 | 60.900 | 368,122 |
| 2024-07-09 | 62.100 | 62.100 | 60.100 | 61.000 | 61.000 | 697,372 |
| 2024-07-08 | 62.600 | 63.500 | 61.300 | 61.400 | 61.400 | 1,127,500 |
| 2024-07-05 | 60.700 | 61.800 | 60.100 | 61.700 | 61.700 | 772,847 |
| 2024-07-04 | 62.000 | 62.000 | 60.500 | 60.700 | 60.700 | 990,235 |
| 2024-07-03 | 59.600 | 61.700 | 59.600 | 61.000 | 61.000 | 2,062,809 |
| 2024-07-02 | 59.100 | 59.800 | 58.500 | 58.900 | 58.900 | 338,165 |
| 2024-07-01 | 59.500 | 59.500 | 58.400 | 58.500 | 58.500 | 204,086 |
| 2024-06-28 | 58.200 | 59.500 | 58.200 | 59.300 | 59.300 | 361,243 |
| 2024-06-27 | 58.000 | 59.100 | 57.900 | 58.400 | 58.400 | 250,000 |
| 2024-06-26 | 58.400 | 59.500 | 57.800 | 58.000 | 58.000 | 383,142 |
| 2024-06-25 | 58.900 | 58.900 | 57.400 | 58.100 | 58.100 | 345,150 |
| 2024-06-24 | 59.600 | 59.900 | 58.700 | 58.700 | 58.700 | 294,300 |
| 2024-06-21 | 60.000 | 60.000 | 59.300 | 59.700 | 59.700 | 367,657 |
| 2024-06-20 | 58.700 | 59.900 | 58.300 | 59.900 | 59.900 | 856,365 |
| 2024-06-19 | 59.000 | 59.300 | 58.100 | 58.300 | 58.300 | 368,191 |
| 2024-06-18 | 58.700 | 58.900 | 58.200 | 58.900 | 58.900 | 280,248 |
| 2024-06-17 | 58.200 | 58.900 | 57.600 | 58.600 | 58.600 | 297,367 |
| 2024-06-14 | 58.800 | 58.800 | 57.100 | 58.200 | 58.200 | 416,000 |
| 2024-06-13 | 58.000 | 58.500 | 57.700 | 58.000 | 58.000 | 279,000 |
| 2024-06-12 | 58.000 | 58.200 | 57.200 | 57.500 | 57.500 | 336,100 |
| 2024-06-11 | 59.300 | 59.900 | 57.700 | 58.000 | 58.000 | 604,200 |
| 2024-06-07 | 59.000 | 60.700 | 58.600 | 59.000 | 59.000 | 1,648,652 |
| 2024-06-06 | 58.900 | 59.100 | 57.200 | 57.200 | 57.200 | 667,300 |
| 2024-06-05 | 58.700 | 59.500 | 58.600 | 58.800 | 58.800 | 501,050 |
| 2024-06-04 | 59.200 | 59.800 | 58.500 | 58.700 | 58.700 | 558,060 |
| 2024-06-03 | 59.200 | 59.400 | 58.200 | 59.000 | 59.000 | 539,056 |
| 2024-05-31 | 59.200 | 59.800 | 58.500 | 58.700 | 58.700 | 1,115,165 |
| 2024-05-30 | 57.500 | 59.300 | 56.800 | 58.900 | 58.900 | 1,347,345 |
| 2024-05-29 | 58.100 | 58.200 | 57.200 | 57.800 | 57.800 | 467,060 |
| 2024-05-28 | 56.800 | 57.800 | 56.800 | 57.700 | 57.700 | 746,953 |
| 2024-05-27 | 56.400 | 57.400 | 56.400 | 56.700 | 56.700 | 469,137 |
| 2024-05-24 | 55.500 | 57.000 | 54.900 | 56.100 | 56.100 | 655,015 |
| 2024-05-23 | 55.800 | 56.300 | 55.100 | 55.100 | 55.100 | 412,025 |
| 2024-05-22 | 56.000 | 56.300 | 55.500 | 55.800 | 55.800 | 352,000 |
| 2024-05-21 | 55.300 | 55.800 | 54.500 | 55.800 | 55.800 | 382,230 |
| 2024-05-20 | 54.700 | 55.500 | 54.600 | 55.300 | 55.300 | 362,020 |
| 2024-05-17 | 54.400 | 54.800 | 54.200 | 54.600 | 54.600 | 132,451 |
| 2024-05-16 | 54.700 | 54.700 | 54.200 | 54.500 | 54.500 | 246,000 |
| 2024-05-15 | 55.000 | 55.000 | 54.200 | 54.400 | 54.400 | 292,124 |
| 2024-05-14 | 54.900 | 55.400 | 54.600 | 55.000 | 55.000 | 300,501 |
| 2024-05-13 | 54.800 | 54.800 | 53.300 | 54.300 | 54.300 | 522,000 |
| 2024-05-10 | 56.800 | 56.800 | 54.600 | 55.200 | 55.200 | 868,412 |
| 2024-05-09 | 56.200 | 57.400 | 56.200 | 56.700 | 56.700 | 629,352 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-02 | 0.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.