E-Lead Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	71.000	71.400	69.700	69.700	69.700	766,045
2023-08-08	71.600	72.500	70.600	70.800	70.800	1,369,149
2023-08-07	71.600	73.000	70.200	70.500	70.500	1,432,204
2023-08-04	68.300	69.400	68.300	69.000	69.000	258,045
2023-08-02	69.300	69.400	68.000	68.200	68.200	788,100
2023-08-01	70.300	71.000	69.600	69.700	69.000	468,140
2023-07-31	71.100	71.300	69.600	69.600	68.901	624,175
2023-07-28	70.000	70.900	69.600	70.500	69.792	454,162
2023-07-27	69.300	70.500	69.300	70.000	69.297	338,573
2023-07-26	70.300	70.500	69.100	69.100	68.406	536,200
2023-07-25	69.100	70.600	69.100	70.300	69.594	604,197
2023-07-24	70.400	70.400	68.800	68.900	68.208	985,405
2023-07-21	70.200	70.900	69.600	70.400	69.693	586,547
2023-07-20	70.400	71.100	70.100	70.400	69.693	696,240
2023-07-19	71.000	71.400	70.200	70.200	69.495	724,002
2023-07-18	73.200	73.400	70.200	70.500	69.792	1,255,918
2023-07-17	72.500	73.800	71.800	72.700	71.970	749,332
2023-07-14	74.000	74.000	72.100	72.100	71.376	1,315,870
2023-07-13	75.100	75.300	73.500	73.600	72.861	2,453,455
2023-07-12	74.200	79.000	73.800	74.800	74.049	8,212,580
2023-07-11	73.200	73.400	72.200	73.300	72.564	961,113
2023-07-10	73.200	74.100	72.400	72.400	71.673	1,859,287
2023-07-07	72.100	73.300	71.600	72.200	71.475	1,681,551
2023-07-06	71.600	73.400	71.200	71.700	70.980	1,693,342
2023-07-05	71.300	72.000	71.200	71.600	70.881	988,500
2023-07-04	70.700	71.300	70.000	70.800	70.089	660,683
2023-07-03	71.400	71.400	70.600	70.600	69.891	600,060
2023-06-30	70.400	71.000	70.000	70.600	69.891	382,215
2023-06-29	70.500	71.100	70.000	70.100	69.396	414,631
2023-06-28	70.100	70.700	69.800	69.900	69.198	475,000
2023-06-27	71.000	71.100	69.600	69.600	68.901	758,398
2023-06-26	70.800	71.600	69.700	71.300	70.584	505,000
2023-06-21	71.000	71.500	70.500	70.700	69.990	697,399
2023-06-20	71.800	71.800	70.500	70.600	69.891	879,500
2023-06-19	72.800	72.800	71.600	71.600	70.881	785,830
2023-06-16	73.800	74.100	72.400	72.400	71.673	886,354
2023-06-15	73.800	74.400	72.600	73.700	72.960	1,139,157
2023-06-14	74.100	74.500	73.200	73.600	72.861	1,092,392
2023-06-13	73.000	74.400	73.000	73.500	72.762	1,517,210
2023-06-12	73.900	74.400	72.600	72.700	71.970	1,840,024
2023-06-09	72.000	76.000	71.800	74.000	73.257	6,410,174
2023-06-08	71.600	72.200	70.400	70.400	69.693	1,280,399
2023-06-07	70.500	72.000	70.500	71.000	70.287	1,151,050
2023-06-06	72.000	72.000	70.100	70.300	69.594	735,800
2023-06-05	72.100	72.200	71.500	71.500	70.782	672,000
2023-06-02	72.100	72.300	71.400	71.500	70.782	830,100
2023-06-01	71.000	72.000	70.700	71.700	70.980	878,400
2023-05-31	70.800	71.700	70.600	70.800	70.089	511,000
2023-05-30	71.800	71.800	70.300	70.900	70.188	444,320
2023-05-29	70.300	71.500	70.300	71.300	70.584	756,242
2023-05-26	71.500	71.500	69.600	69.600	68.901	618,136
2023-05-25	71.500	71.500	70.300	70.400	69.693	529,086
2023-05-24	71.800	71.900	70.500	71.000	70.287	1,012,125
2023-05-23	70.300	72.800	69.000	72.000	71.277	2,734,857
2023-05-22	68.200	69.600	68.200	69.300	68.604	485,216
2023-05-19	69.500	69.600	67.900	68.000	67.317	891,019
2023-05-18	70.300	70.300	69.000	69.100	68.406	832,500
2023-05-17	68.200	69.800	67.700	69.600	68.901	669,122
2023-05-16	68.100	68.700	67.800	68.100	67.416	562,241
2023-05-15	69.200	69.200	67.200	67.600	66.921	664,960

← NewerPage 14 of 21 · 1,222 trading daysOlder →

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.