E-Lead Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 75.300 | 77.600 | 74.100 | 77.500 | 76.356 | 3,620,849 |
| 2022-05-16 | 76.300 | 78.600 | 74.600 | 75.000 | 73.893 | 5,861,014 |
| 2022-05-13 | 73.500 | 75.800 | 72.600 | 74.500 | 73.400 | 4,901,868 |
| 2022-05-12 | 73.600 | 74.600 | 71.700 | 71.800 | 70.740 | 4,099,880 |
| 2022-05-11 | 74.500 | 75.600 | 73.100 | 74.600 | 73.499 | 4,650,188 |
| 2022-05-10 | 70.500 | 77.400 | 70.500 | 76.100 | 74.977 | 11,370,667 |
| 2022-05-09 | 73.400 | 74.500 | 71.100 | 71.400 | 70.346 | 6,724,301 |
| 2022-05-06 | 78.700 | 79.600 | 76.400 | 78.200 | 77.046 | 5,489,442 |
| 2022-05-05 | 82.700 | 86.000 | 81.200 | 82.000 | 80.790 | 12,852,411 |
| 2022-05-04 | 81.200 | 82.400 | 80.700 | 81.000 | 79.804 | 2,502,952 |
| 2022-05-03 | 81.000 | 82.300 | 79.900 | 80.700 | 79.509 | 2,954,153 |
| 2022-04-29 | 82.900 | 85.000 | 81.100 | 81.500 | 80.297 | 5,952,479 |
| 2022-04-28 | 82.900 | 83.600 | 80.200 | 81.000 | 79.804 | 6,318,532 |
| 2022-04-27 | 79.800 | 84.800 | 78.600 | 84.100 | 82.859 | 7,419,513 |
| 2022-04-26 | 86.900 | 87.300 | 83.700 | 84.100 | 82.859 | 8,505,166 |
| 2022-04-25 | 88.100 | 88.600 | 83.500 | 84.200 | 82.957 | 8,911,667 |
| 2022-04-22 | 94.300 | 95.000 | 92.500 | 92.500 | 91.134 | 6,524,626 |
| 2022-04-21 | 98.000 | 99.900 | 93.400 | 96.100 | 94.681 | 11,761,671 |
| 2022-04-20 | 100.50 | 102.00 | 97.200 | 97.200 | 95.765 | 7,282,207 |
| 2022-04-19 | 98.700 | 100.00 | 97.200 | 98.800 | 97.342 | 6,683,763 |
| 2022-04-18 | 97.500 | 100.50 | 95.200 | 96.600 | 95.174 | 6,467,179 |
| 2022-04-15 | 102.00 | 102.00 | 97.500 | 98.600 | 97.144 | 5,606,879 |
| 2022-04-14 | 102.00 | 106.00 | 101.00 | 102.00 | 100.49 | 7,514,517 |
| 2022-04-13 | 103.50 | 107.00 | 100.00 | 100.00 | 98.524 | 8,518,882 |
| 2022-04-12 | 95.800 | 104.50 | 95.100 | 100.50 | 99.016 | 10,193,704 |
| 2022-04-11 | 103.50 | 103.50 | 95.100 | 96.600 | 95.174 | 6,188,370 |
| 2022-04-08 | 101.00 | 104.00 | 100.00 | 103.50 | 101.97 | 10,938,950 |
| 2022-04-07 | 109.00 | 110.50 | 99.900 | 100.00 | 98.524 | 20,300,831 |
| 2022-04-06 | 103.50 | 111.50 | 103.00 | 109.50 | 107.88 | 14,390,707 |
| 2022-04-01 | 105.50 | 106.00 | 102.50 | 104.00 | 102.46 | 9,813,282 |
| 2022-03-31 | 104.50 | 107.50 | 103.50 | 107.00 | 105.42 | 11,949,775 |
| 2022-03-30 | 99.000 | 106.50 | 98.500 | 105.50 | 103.94 | 21,398,900 |
| 2022-03-29 | 99.000 | 101.50 | 95.500 | 97.200 | 95.765 | 9,178,122 |
| 2022-03-28 | 97.700 | 99.400 | 96.500 | 98.600 | 97.144 | 6,805,644 |
| 2022-03-25 | 105.50 | 106.00 | 98.300 | 100.00 | 98.524 | 28,074,695 |
| 2022-03-24 | 92.000 | 102.00 | 90.500 | 102.00 | 100.49 | 26,462,982 |
| 2022-03-23 | 93.300 | 98.600 | 92.900 | 93.000 | 91.627 | 10,887,961 |
| 2022-03-22 | 93.200 | 94.000 | 91.500 | 92.100 | 90.740 | 9,020,305 |
| 2022-03-21 | 96.300 | 97.700 | 92.300 | 94.500 | 93.105 | 14,839,476 |
| 2022-03-18 | 110.50 | 114.00 | 96.500 | 97.000 | 95.568 | 26,888,535 |
| 2022-03-17 | 103.00 | 106.00 | 102.00 | 106.00 | 104.44 | 2,382,841 |
| 2022-03-16 | 98.500 | 98.600 | 94.900 | 96.500 | 95.076 | 1,204,894 |
| 2022-03-15 | 102.50 | 102.50 | 96.500 | 96.500 | 95.076 | 1,441,891 |
| 2022-03-14 | 103.50 | 103.50 | 101.50 | 102.00 | 100.49 | 800,772 |
| 2022-03-11 | 106.00 | 106.00 | 103.50 | 103.50 | 101.97 | 470,789 |
| 2022-03-10 | 107.00 | 107.00 | 105.00 | 105.00 | 103.45 | 588,163 |
| 2022-03-09 | 102.00 | 106.50 | 102.00 | 104.00 | 102.46 | 1,673,342 |
| 2022-03-08 | 100.00 | 102.00 | 98.500 | 98.500 | 97.046 | 1,652,678 |
| 2022-03-07 | 106.00 | 106.00 | 100.50 | 103.00 | 101.48 | 2,207,744 |
| 2022-03-04 | 105.00 | 108.50 | 105.00 | 106.50 | 104.93 | 1,493,797 |
| 2022-03-03 | 113.50 | 113.50 | 107.00 | 107.00 | 105.42 | 2,050,032 |
| 2022-03-02 | 113.50 | 116.00 | 113.50 | 116.00 | 114.29 | 3,024,069 |
| 2022-03-01 | 113.00 | 115.50 | 111.00 | 115.50 | 113.80 | 2,758,594 |
| 2022-02-25 | 116.00 | 116.00 | 107.00 | 111.50 | 109.85 | 5,198,469 |
| 2022-02-24 | 114.50 | 117.00 | 110.50 | 112.00 | 110.35 | 5,073,449 |
| 2022-02-23 | 110.00 | 117.50 | 110.00 | 117.50 | 115.77 | 5,675,561 |
| 2022-02-22 | 105.50 | 107.00 | 102.00 | 107.00 | 105.42 | 3,266,815 |
| 2022-02-21 | 108.50 | 112.00 | 107.00 | 107.50 | 105.91 | 2,591,143 |
| 2022-02-18 | 102.00 | 112.00 | 102.00 | 109.50 | 107.88 | 3,930,057 |
| 2022-02-17 | 105.00 | 108.00 | 101.00 | 104.50 | 102.96 | 6,278,633 |
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.