E-Lead Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	68.300	69.500	68.300	69.100	68.406	489,260
2023-05-11	70.800	70.800	68.000	68.300	67.614	1,189,726
2023-05-10	70.500	70.900	70.000	70.200	69.495	574,210
2023-05-09	72.100	72.400	70.400	70.500	69.792	694,100
2023-05-08	72.800	73.000	72.000	72.000	71.277	469,210
2023-05-05	71.400	72.400	71.400	71.900	71.178	549,190
2023-05-04	71.500	71.800	71.000	71.100	70.386	576,375
2023-05-03	72.300	72.800	71.300	71.600	70.881	525,020
2023-05-02	72.700	73.400	72.000	72.300	71.574	743,055
2023-04-28	71.100	73.500	70.700	72.700	71.970	1,770,089
2023-04-27	71.400	71.700	70.100	70.400	69.693	849,500
2023-04-26	70.500	71.400	68.800	71.400	70.683	1,276,280
2023-04-25	73.200	73.900	70.400	70.700	69.990	1,483,222
2023-04-24	73.000	73.500	72.600	73.200	72.465	800,100
2023-04-21	74.800	75.100	72.400	72.800	72.069	2,128,025
2023-04-20	75.500	75.700	74.300	74.500	73.752	1,626,025
2023-04-19	76.300	76.700	74.800	75.300	74.544	2,370,408
2023-04-18	77.800	78.300	76.100	76.200	75.435	1,966,200
2023-04-17	77.900	78.400	77.200	77.300	76.524	1,187,358
2023-04-14	77.500	78.200	77.200	77.600	76.821	1,384,201
2023-04-13	78.400	78.400	76.900	77.000	76.227	2,088,694
2023-04-12	81.800	82.100	78.500	78.500	77.712	4,698,481
2023-04-11	82.300	82.300	80.100	81.700	80.880	3,521,311
2023-04-10	78.400	82.300	78.000	82.300	81.474	8,867,674
2023-04-07	78.200	78.700	77.900	78.100	77.316	872,277
2023-04-06	78.400	78.500	77.000	77.900	77.118	772,119
2023-03-31	77.200	78.500	77.000	77.800	77.019	2,394,193
2023-03-30	76.000	77.400	75.900	76.900	76.128	1,260,842
2023-03-29	75.900	75.900	75.100	75.600	74.841	783,590
2023-03-28	76.600	76.700	75.100	75.200	74.445	1,421,250
2023-03-27	77.700	77.800	76.800	77.000	76.227	693,178
2023-03-24	79.400	79.400	77.500	77.600	76.821	1,349,193
2023-03-23	77.300	79.000	76.800	78.700	77.910	2,377,063
2023-03-22	77.400	78.200	77.200	77.300	76.524	1,280,649
2023-03-21	76.300	77.600	76.300	77.000	76.227	1,310,100
2023-03-20	75.200	75.900	74.600	75.900	75.138	814,041
2023-03-17	75.000	75.800	74.600	74.800	74.049	1,213,310
2023-03-16	77.000	77.200	74.100	74.300	73.554	2,507,599
2023-03-15	79.500	80.400	77.200	77.300	76.524	2,213,920
2023-03-14	78.800	79.800	77.800	78.700	77.910	2,495,265
2023-03-13	77.500	80.200	75.300	79.000	78.207	4,085,455
2023-03-10	79.400	81.800	77.800	78.300	77.514	7,263,328
2023-03-09	79.000	82.200	77.900	80.000	79.197	12,598,696
2023-03-08	76.900	78.800	76.700	78.700	77.910	4,155,130
2023-03-07	76.900	77.300	76.700	76.800	76.029	1,704,021
2023-03-06	75.500	78.000	75.200	77.700	76.920	3,189,512
2023-03-03	75.600	75.900	75.000	75.100	74.346	908,175
2023-03-02	76.200	76.700	74.700	75.100	74.346	1,330,050
2023-03-01	76.100	77.000	75.900	76.100	75.336	743,111
2023-02-24	77.000	77.500	76.000	76.200	75.435	1,091,200
2023-02-23	76.200	76.900	76.100	76.500	75.732	861,274
2023-02-22	77.000	77.100	75.400	75.800	75.039	1,726,222
2023-02-21	78.500	79.300	77.700	77.800	77.019	2,131,132
2023-02-20	77.900	78.400	77.600	78.000	77.217	1,399,505
2023-02-17	77.800	79.000	77.500	77.800	77.019	3,258,005
2023-02-16	75.800	78.500	75.700	78.400	77.613	4,778,896
2023-02-15	75.300	76.100	75.000	75.000	74.247	1,254,762
2023-02-14	75.800	75.800	75.000	75.100	74.346	722,435
2023-02-13	75.300	75.600	74.700	75.300	74.544	622,250
2023-02-10	77.000	77.200	74.900	75.100	74.346	1,589,070

← NewerPage 15 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.