E-Lead Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	78.200	78.700	76.400	76.500	75.732	2,445,040
2023-02-08	78.400	79.200	78.000	78.200	77.415	1,918,460
2023-02-07	77.400	78.400	77.400	77.900	77.118	1,294,228
2023-02-06	77.000	78.800	76.700	77.600	76.821	1,315,546
2023-02-03	79.600	79.600	77.200	77.500	76.722	2,643,983
2023-02-02	76.800	82.000	76.700	79.500	78.702	8,439,956
2023-02-01	76.600	76.900	75.200	76.000	75.237	2,197,880
2023-01-31	76.000	76.400	75.200	75.500	74.742	2,393,000
2023-01-30	72.900	76.400	72.700	76.200	75.435	3,951,330
2023-01-17	70.900	71.700	70.900	71.300	70.584	505,183
2023-01-16	70.900	70.900	70.000	70.800	70.089	495,030
2023-01-13	71.600	71.800	70.100	70.200	69.495	851,236
2023-01-12	72.900	73.200	70.900	71.000	70.287	883,398
2023-01-11	72.500	73.900	72.300	72.500	71.772	1,177,327
2023-01-10	73.500	74.100	72.000	72.000	71.277	1,231,539
2023-01-09	73.700	74.200	73.000	73.300	72.564	1,434,076
2023-01-06	72.900	73.500	72.500	73.300	72.564	890,010
2023-01-05	73.500	74.400	72.800	73.100	72.366	1,529,160
2023-01-04	71.500	74.200	71.500	73.000	72.267	1,616,800
2023-01-03	70.500	72.000	70.200	72.000	71.277	881,594
2022-12-30	71.100	71.800	70.000	70.200	69.495	1,071,100
2022-12-29	69.700	70.500	68.800	70.100	69.396	1,023,000
2022-12-28	71.700	72.200	69.900	69.900	69.198	1,731,607
2022-12-27	73.000	73.800	72.500	72.500	71.772	936,010
2022-12-26	72.900	73.600	72.400	72.800	72.069	773,126
2022-12-23	72.100	73.400	71.600	72.900	72.168	958,000
2022-12-22	73.000	73.500	72.300	73.500	72.762	1,104,477
2022-12-21	73.300	73.900	72.100	72.100	71.376	1,622,073
2022-12-20	75.700	76.500	73.000	73.000	72.267	2,722,416
2022-12-19	77.400	77.500	75.400	75.500	74.742	3,680,133
2022-12-16	78.500	79.100	77.400	78.300	77.514	2,935,275
2022-12-15	80.100	81.000	80.000	80.200	79.395	1,366,055
2022-12-14	80.100	80.800	79.400	80.100	79.296	2,200,330
2022-12-13	81.600	82.100	79.100	79.300	78.504	3,018,206
2022-12-12	79.500	81.600	79.400	81.100	80.286	3,284,508
2022-12-09	82.600	83.400	79.300	80.100	79.296	8,252,192
2022-12-08	82.500	85.900	82.400	82.500	81.671	12,108,633
2022-12-07	88.000	88.000	81.800	82.000	81.177	15,652,949
2022-12-06	85.900	87.500	84.300	85.400	84.542	11,242,062
2022-12-05	85.300	86.500	83.600	86.500	85.631	10,965,578
2022-12-02	81.600	84.800	80.800	83.000	82.166	17,933,309
2022-12-01	78.100	81.700	77.400	80.900	80.088	13,603,569
2022-11-30	76.100	79.800	76.100	76.700	75.930	9,143,348
2022-11-29	75.800	76.900	75.500	75.900	75.138	4,375,104
2022-11-28	73.400	77.000	72.800	76.100	75.336	5,069,745
2022-11-25	73.600	75.300	73.400	73.500	72.762	3,662,249
2022-11-24	73.400	74.200	72.100	73.400	72.663	2,935,925
2022-11-23	72.600	73.300	72.300	72.600	71.871	1,740,055
2022-11-22	73.600	74.200	71.700	71.900	71.178	2,247,706
2022-11-21	73.400	74.500	73.100	73.400	72.663	2,059,132
2022-11-18	74.700	75.700	73.000	73.100	72.366	3,292,079
2022-11-17	75.800	77.200	74.900	74.900	74.148	6,902,560
2022-11-16	75.000	75.300	73.600	74.600	73.851	2,831,537
2022-11-15	74.600	75.200	72.400	74.500	73.752	3,921,020
2022-11-14	73.900	75.300	73.700	74.600	73.851	3,352,180
2022-11-11	77.500	77.600	73.500	73.700	72.960	7,896,439
2022-11-10	74.900	75.900	73.700	73.700	72.960	5,696,737
2022-11-09	76.000	77.500	75.200	75.800	75.039	18,408,485
2022-11-08	71.500	75.700	71.000	75.700	74.940	9,287,617
2022-11-07	69.500	71.000	68.600	68.900	68.208	5,851,260

← NewerPage 16 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.