E-Lead Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 68.400 | 69.500 | 68.400 | 69.000 | 68.307 | 1,211,000 |
| 2022-08-09 | 68.200 | 69.200 | 67.700 | 68.800 | 68.109 | 1,337,055 |
| 2022-08-08 | 67.900 | 69.100 | 66.800 | 68.800 | 68.109 | 2,272,050 |
| 2022-08-05 | 68.000 | 69.500 | 68.000 | 69.100 | 68.406 | 1,783,013 |
| 2022-08-04 | 69.000 | 69.600 | 65.900 | 67.200 | 66.525 | 3,627,100 |
| 2022-08-03 | 72.000 | 72.200 | 68.300 | 68.500 | 67.812 | 2,538,688 |
| 2022-08-02 | 74.100 | 74.200 | 71.000 | 71.300 | 70.584 | 2,884,815 |
| 2022-08-01 | 76.200 | 76.200 | 74.800 | 75.000 | 74.247 | 1,986,416 |
| 2022-07-29 | 74.400 | 76.800 | 74.100 | 76.100 | 75.336 | 6,419,353 |
| 2022-07-28 | 75.700 | 76.000 | 73.500 | 73.600 | 72.861 | 2,574,000 |
| 2022-07-27 | 72.400 | 74.800 | 72.100 | 74.600 | 73.851 | 2,253,366 |
| 2022-07-26 | 73.800 | 74.500 | 71.700 | 73.000 | 72.267 | 2,516,495 |
| 2022-07-25 | 75.300 | 75.800 | 73.800 | 74.500 | 73.752 | 2,113,100 |
| 2022-07-22 | 78.200 | 80.000 | 75.000 | 76.100 | 75.336 | 9,173,050 |
| 2022-07-21 | 75.300 | 76.400 | 74.500 | 76.400 | 75.633 | 4,225,401 |
| 2022-07-20 | 75.800 | 77.000 | 74.200 | 74.600 | 73.851 | 5,361,170 |
| 2022-07-19 | 73.300 | 75.400 | 73.200 | 74.700 | 73.950 | 3,969,500 |
| 2022-07-18 | 72.700 | 75.300 | 72.300 | 74.000 | 73.257 | 7,985,222 |
| 2022-07-15 | 69.200 | 73.800 | 69.100 | 72.700 | 71.970 | 14,649,651 |
| 2022-07-14 | 66.100 | 68.900 | 64.000 | 68.400 | 67.713 | 5,944,130 |
| 2022-07-13 | 67.800 | 70.800 | 67.000 | 67.300 | 66.624 | 5,122,176 |
| 2022-07-12 | 69.100 | 69.500 | 66.200 | 66.800 | 66.129 | 3,730,391 |
| 2022-07-11 | 72.200 | 74.000 | 69.400 | 70.500 | 69.792 | 7,904,000 |
| 2022-07-08 | 67.900 | 71.900 | 67.600 | 70.400 | 69.693 | 6,436,030 |
| 2022-07-07 | 63.500 | 67.400 | 62.900 | 66.800 | 66.129 | 4,924,662 |
| 2022-07-06 | 67.100 | 67.100 | 63.100 | 63.100 | 62.466 | 3,508,580 |
| 2022-07-05 | 66.100 | 67.400 | 64.400 | 67.400 | 66.723 | 4,202,800 |
| 2022-07-04 | 67.900 | 67.900 | 63.600 | 64.100 | 63.456 | 3,716,570 |
| 2022-07-01 | 73.500 | 73.800 | 66.600 | 66.600 | 65.931 | 5,686,670 |
| 2022-06-30 | 80.000 | 80.000 | 74.200 | 74.400 | 73.302 | 2,770,476 |
| 2022-06-29 | 81.900 | 81.900 | 79.400 | 79.500 | 78.326 | 1,764,712 |
| 2022-06-28 | 85.700 | 85.700 | 81.000 | 81.000 | 79.804 | 2,988,361 |
| 2022-06-27 | 81.900 | 85.300 | 81.600 | 84.500 | 83.253 | 5,861,242 |
| 2022-06-24 | 80.100 | 82.700 | 80.000 | 80.300 | 79.115 | 4,447,251 |
| 2022-06-23 | 80.500 | 81.100 | 77.000 | 79.800 | 78.622 | 3,366,115 |
| 2022-06-22 | 80.100 | 82.100 | 78.600 | 79.700 | 78.523 | 4,655,474 |
| 2022-06-21 | 77.000 | 80.500 | 75.800 | 80.100 | 78.918 | 3,478,533 |
| 2022-06-20 | 79.200 | 79.400 | 75.300 | 75.300 | 74.188 | 3,484,875 |
| 2022-06-17 | 79.900 | 80.300 | 77.100 | 79.100 | 77.932 | 4,444,426 |
| 2022-06-16 | 83.200 | 87.400 | 79.900 | 79.900 | 78.721 | 18,268,534 |
| 2022-06-15 | 84.300 | 85.600 | 81.700 | 81.700 | 80.494 | 4,565,907 |
| 2022-06-14 | 83.400 | 84.300 | 81.800 | 84.000 | 82.760 | 3,231,716 |
| 2022-06-13 | 83.800 | 84.400 | 81.400 | 84.000 | 82.760 | 3,888,839 |
| 2022-06-10 | 84.700 | 85.400 | 83.800 | 85.000 | 83.745 | 3,801,979 |
| 2022-06-09 | 84.200 | 84.900 | 83.500 | 84.300 | 83.056 | 2,341,233 |
| 2022-06-08 | 83.700 | 85.800 | 83.400 | 84.100 | 82.859 | 5,602,660 |
| 2022-06-07 | 82.500 | 85.800 | 82.300 | 83.200 | 81.972 | 8,599,047 |
| 2022-06-06 | 82.600 | 83.100 | 81.200 | 81.700 | 80.494 | 2,223,741 |
| 2022-06-02 | 83.100 | 83.800 | 82.300 | 82.900 | 81.676 | 3,001,530 |
| 2022-06-01 | 83.000 | 86.900 | 82.800 | 83.700 | 82.464 | 12,279,382 |
| 2022-05-31 | 81.700 | 82.600 | 81.500 | 81.900 | 80.691 | 2,436,656 |
| 2022-05-30 | 81.000 | 82.700 | 80.700 | 82.400 | 81.184 | 4,579,441 |
| 2022-05-27 | 79.800 | 82.300 | 79.700 | 80.100 | 78.918 | 9,637,042 |
| 2022-05-26 | 79.300 | 81.800 | 78.100 | 78.700 | 77.538 | 6,287,321 |
| 2022-05-25 | 79.400 | 81.000 | 78.100 | 79.100 | 77.932 | 5,381,014 |
| 2022-05-24 | 81.100 | 82.400 | 78.700 | 78.800 | 77.637 | 5,870,520 |
| 2022-05-23 | 83.100 | 85.500 | 81.000 | 81.000 | 79.804 | 24,014,625 |
| 2022-05-20 | 77.000 | 84.700 | 76.100 | 84.200 | 82.957 | 19,644,029 |
| 2022-05-19 | 75.500 | 77.400 | 74.600 | 77.000 | 75.863 | 4,250,419 |
| 2022-05-18 | 80.500 | 80.600 | 76.200 | 78.000 | 76.849 | 6,241,086 |
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.