E-Lead Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 66.400 | 69.400 | 66.400 | 68.800 | 68.109 | 9,790,387 |
| 2022-11-03 | 64.000 | 65.700 | 63.700 | 65.500 | 64.842 | 2,176,027 |
| 2022-11-02 | 64.200 | 66.200 | 63.700 | 65.000 | 64.347 | 3,297,761 |
| 2022-11-01 | 62.800 | 64.300 | 62.400 | 64.300 | 63.654 | 3,305,849 |
| 2022-10-31 | 62.600 | 65.000 | 62.500 | 62.800 | 62.169 | 5,254,080 |
| 2022-10-28 | 63.900 | 64.100 | 59.700 | 61.400 | 60.783 | 5,685,330 |
| 2022-10-27 | 63.300 | 64.500 | 63.100 | 64.000 | 63.357 | 2,967,226 |
| 2022-10-26 | 65.100 | 65.300 | 62.600 | 62.600 | 61.971 | 2,401,040 |
| 2022-10-25 | 66.400 | 67.000 | 64.200 | 64.400 | 63.753 | 2,379,138 |
| 2022-10-24 | 66.800 | 67.800 | 65.600 | 66.000 | 65.337 | 2,378,792 |
| 2022-10-21 | 66.100 | 67.100 | 65.200 | 65.300 | 64.644 | 1,970,075 |
| 2022-10-20 | 66.100 | 66.700 | 64.800 | 66.400 | 65.733 | 2,336,296 |
| 2022-10-19 | 69.000 | 70.000 | 66.900 | 66.900 | 66.228 | 3,327,225 |
| 2022-10-18 | 69.000 | 70.100 | 68.100 | 69.000 | 68.307 | 3,966,017 |
| 2022-10-17 | 67.000 | 67.700 | 64.300 | 67.700 | 67.020 | 4,175,117 |
| 2022-10-14 | 68.000 | 69.800 | 67.400 | 68.600 | 67.911 | 4,689,589 |
| 2022-10-13 | 71.000 | 71.800 | 64.800 | 65.100 | 64.446 | 7,610,564 |
| 2022-10-12 | 71.000 | 72.100 | 70.000 | 71.500 | 70.782 | 4,999,555 |
| 2022-10-11 | 76.000 | 76.000 | 70.500 | 71.200 | 70.485 | 7,646,696 |
| 2022-10-07 | 79.200 | 81.500 | 78.000 | 78.100 | 77.316 | 7,202,813 |
| 2022-10-06 | 79.200 | 79.700 | 77.600 | 79.100 | 78.306 | 4,422,756 |
| 2022-10-05 | 82.400 | 82.500 | 78.500 | 78.500 | 77.712 | 6,992,169 |
| 2022-10-04 | 81.000 | 82.100 | 80.300 | 80.900 | 80.088 | 6,078,804 |
| 2022-10-03 | 79.200 | 81.300 | 78.400 | 78.900 | 78.108 | 5,933,250 |
| 2022-09-30 | 78.400 | 80.200 | 75.300 | 79.900 | 79.098 | 11,247,393 |
| 2022-09-29 | 80.000 | 82.400 | 79.500 | 79.700 | 78.900 | 11,463,069 |
| 2022-09-28 | 80.200 | 83.400 | 77.600 | 77.900 | 77.118 | 21,914,280 |
| 2022-09-27 | 80.400 | 81.000 | 78.500 | 81.000 | 80.187 | 9,579,222 |
| 2022-09-26 | 83.300 | 84.500 | 77.700 | 78.300 | 77.514 | 12,277,058 |
| 2022-09-23 | 90.000 | 91.700 | 85.500 | 86.200 | 85.334 | 14,412,987 |
| 2022-09-22 | 88.100 | 90.200 | 87.600 | 90.000 | 89.096 | 7,367,166 |
| 2022-09-21 | 89.500 | 90.500 | 88.400 | 89.100 | 88.205 | 11,597,675 |
| 2022-09-20 | 87.100 | 90.600 | 87.100 | 90.600 | 89.690 | 18,655,585 |
| 2022-09-19 | 87.500 | 87.600 | 84.400 | 85.800 | 84.938 | 7,569,541 |
| 2022-09-16 | 88.900 | 90.500 | 86.600 | 86.600 | 85.730 | 11,675,870 |
| 2022-09-15 | 92.900 | 93.300 | 88.400 | 89.100 | 88.205 | 20,286,655 |
| 2022-09-14 | 85.900 | 92.200 | 85.600 | 91.300 | 90.383 | 28,588,607 |
| 2022-09-13 | 85.500 | 89.300 | 85.200 | 88.200 | 87.314 | 29,789,703 |
| 2022-09-12 | 80.900 | 87.300 | 80.700 | 84.300 | 83.453 | 18,668,025 |
| 2022-09-08 | 80.300 | 81.500 | 79.300 | 80.300 | 79.494 | 10,548,076 |
| 2022-09-07 | 79.500 | 81.400 | 73.300 | 77.900 | 77.118 | 17,695,603 |
| 2022-09-06 | 79.000 | 80.800 | 78.400 | 79.800 | 78.999 | 9,192,870 |
| 2022-09-05 | 86.200 | 86.500 | 77.800 | 78.000 | 77.217 | 14,778,853 |
| 2022-09-02 | 86.100 | 88.000 | 85.600 | 85.800 | 84.938 | 9,471,957 |
| 2022-09-01 | 86.500 | 88.500 | 85.600 | 85.700 | 84.839 | 11,862,270 |
| 2022-08-31 | 85.000 | 87.600 | 84.000 | 87.500 | 86.621 | 12,855,496 |
| 2022-08-30 | 85.100 | 90.000 | 84.100 | 84.600 | 83.750 | 28,204,581 |
| 2022-08-29 | 84.300 | 85.000 | 82.400 | 84.000 | 83.156 | 20,534,194 |
| 2022-08-26 | 80.500 | 86.400 | 80.300 | 86.400 | 85.532 | 15,871,557 |
| 2022-08-25 | 80.500 | 81.500 | 78.100 | 78.600 | 77.811 | 14,280,755 |
| 2022-08-24 | 75.000 | 80.200 | 74.600 | 79.100 | 78.306 | 19,324,632 |
| 2022-08-23 | 75.000 | 75.800 | 73.600 | 73.600 | 72.861 | 4,124,120 |
| 2022-08-22 | 76.600 | 78.400 | 75.000 | 76.600 | 75.831 | 2,648,000 |
| 2022-08-19 | 77.700 | 78.600 | 77.100 | 77.100 | 76.326 | 3,574,455 |
| 2022-08-18 | 77.100 | 78.300 | 75.400 | 78.000 | 77.217 | 6,842,221 |
| 2022-08-17 | 78.800 | 79.300 | 77.100 | 77.300 | 76.524 | 18,737,445 |
| 2022-08-16 | 72.600 | 77.600 | 72.200 | 77.600 | 76.821 | 7,643,310 |
| 2022-08-15 | 70.500 | 71.300 | 69.900 | 70.600 | 69.891 | 2,498,127 |
| 2022-08-12 | 69.500 | 70.600 | 69.400 | 69.600 | 68.901 | 1,450,100 |
| 2022-08-11 | 70.200 | 71.600 | 68.900 | 69.700 | 69.000 | 3,805,200 |
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.