E-Lead Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	97.200	103.00	97.200	103.00	101.48	8,028,870
2022-02-15	95.200	99.000	93.800	93.800	92.415	3,845,833
2022-02-14	99.000	99.000	93.500	94.500	93.105	5,249,284
2022-02-11	95.000	100.50	93.000	100.00	98.524	32,468,620
2022-02-10	95.000	100.00	93.800	96.000	94.583	38,880,462
2022-02-09	85.100	94.600	84.700	94.600	93.204	38,723,616
2022-02-08	84.700	86.400	81.800	86.000	84.730	26,278,428
2022-02-07	79.400	84.400	76.700	84.400	83.154	19,190,044
2022-01-26	77.500	79.200	74.700	76.800	75.666	8,423,666
2022-01-25	76.300	80.800	76.300	77.500	76.356	11,523,110
2022-01-24	77.500	79.700	75.400	78.100	76.947	7,782,539
2022-01-21	79.300	82.000	78.500	79.700	78.523	18,367,652
2022-01-20	76.600	82.900	75.200	80.800	79.607	24,542,090
2022-01-19	74.100	76.700	74.100	76.000	74.878	3,285,804
2022-01-18	74.500	76.400	72.200	75.600	74.484	3,497,788
2022-01-17	73.800	75.800	72.000	75.300	74.188	4,681,989
2022-01-14	72.900	73.000	69.200	72.100	71.036	6,066,118
2022-01-13	73.200	74.900	72.000	73.600	72.514	4,607,496
2022-01-12	76.600	77.000	73.100	73.100	72.021	4,257,151
2022-01-11	77.100	78.800	72.500	75.000	73.893	7,921,392
2022-01-10	75.500	80.700	75.300	78.200	77.046	7,735,979
2022-01-07	82.000	82.500	76.500	77.000	75.863	16,353,953
2022-01-06	79.900	80.800	73.400	78.000	76.849	15,616,394
2022-01-05	87.500	88.200	80.800	80.800	79.607	26,429,288
2022-01-04	82.900	89.700	82.500	89.700	88.376	11,329,086
2022-01-03	82.900	84.800	81.200	81.600	80.395	3,707,262
2021-12-30	83.300	84.900	82.400	82.700	81.479	4,890,731
2021-12-29	82.600	85.700	82.200	83.900	82.661	10,624,461
2021-12-28	80.800	84.500	80.200	83.200	81.972	12,002,277
2021-12-27	84.600	85.000	80.500	80.800	79.607	12,559,257
2021-12-24	80.300	89.000	79.100	86.100	84.829	23,153,206
2021-12-23	79.500	81.500	78.700	81.000	79.804	6,349,989
2021-12-22	81.100	83.400	78.500	80.100	78.918	10,305,360
2021-12-21	77.800	84.000	74.200	81.100	79.903	15,033,192
2021-12-20	80.000	81.700	76.600	76.600	75.469	8,517,140
2021-12-17	80.000	89.000	76.300	80.000	78.819	23,427,422
2021-12-16	84.500	85.000	80.100	81.000	79.804	4,007,363
2021-12-15	81.000	85.200	81.000	83.500	82.267	3,382,023
2021-12-14	90.900	90.900	81.900	81.900	80.691	4,974,811
2021-12-13	85.000	91.000	85.000	91.000	89.657	3,361,227
2021-12-10	82.400	85.000	82.400	83.000	81.775	2,744,535
2021-12-09	81.600	84.800	79.000	81.300	80.100	3,044,955
2021-12-08	77.800	82.000	75.700	81.500	80.297	4,129,507
2021-12-07	80.000	80.000	75.000	76.100	74.977	4,209,886
2021-12-06	71.500	77.600	71.500	77.600	76.455	3,546,842
2021-12-03	67.800	70.600	67.000	70.600	69.558	4,388,979
2021-12-02	68.700	69.700	65.000	65.800	64.829	4,991,791
2021-12-01	66.000	69.100	66.000	68.600	67.587	6,897,564
2021-11-30	65.800	66.400	63.800	66.400	65.420	15,612,844
2021-11-29	61.500	62.700	57.500	60.400	59.508	50,786,488
2021-11-26	56.100	59.800	56.100	59.800	58.917	11,429,738
2021-11-25	50.400	54.400	50.100	54.400	53.597	12,432,141
2021-11-24	46.800	50.700	46.600	49.500	48.769	8,962,162
2021-11-23	47.200	49.000	46.050	46.350	45.666	6,927,369
2021-11-22	43.600	47.650	43.500	47.650	46.947	7,286,698
2021-11-19	44.300	44.700	43.050	43.450	42.809	1,735,621
2021-11-18	42.700	45.150	42.250	44.000	43.350	2,933,105
2021-11-17	40.950	43.850	40.400	43.300	42.661	5,998,777
2021-11-16	40.800	40.900	39.800	39.950	39.360	721,439
2021-11-15	40.800	41.800	39.700	40.350	39.754	1,163,546

← NewerPage 20 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.