Leadtrend Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	57.500	59.000	57.500	59.000	59.000	325,302
2023-08-08	58.800	59.700	57.700	58.500	58.500	816,035
2023-08-07	59.300	59.300	57.200	58.300	58.300	1,119,286
2023-08-04	59.600	61.200	59.100	59.600	59.600	1,022,224
2023-08-02	62.000	64.900	59.500	60.800	60.800	5,728,449
2023-08-01	57.300	63.200	57.300	62.500	62.500	4,914,337
2023-07-31	58.200	58.800	56.600	57.500	57.500	1,015,059
2023-07-28	56.500	58.100	56.200	56.800	56.800	494,497
2023-07-27	57.400	58.500	56.800	56.800	56.800	859,749
2023-07-26	60.100	60.400	56.700	56.700	56.700	2,441,669
2023-07-25	61.200	62.500	57.900	60.700	60.700	4,190,516
2023-07-24	60.000	65.200	60.000	61.200	61.200	5,383,434
2023-07-21	55.800	60.000	53.900	60.000	60.000	6,104,141
2023-07-20	51.500	55.800	51.300	55.800	55.800	5,598,582
2023-07-19	46.350	50.800	45.600	50.800	50.800	2,084,329
2023-07-18	47.350	47.500	46.050	46.200	46.200	293,357
2023-07-17	46.650	47.500	45.450	47.300	47.300	550,986
2023-07-14	47.000	47.400	46.600	46.650	46.650	340,192
2023-07-13	48.400	48.400	47.000	47.000	47.000	543,427
2023-07-12	51.512	54.191	51.512	51.512	49.446	717,476
2023-07-11	52.130	52.233	51.151	51.203	49.149	357,369
2023-07-10	52.542	52.851	51.821	51.821	49.742	213,908
2023-07-07	54.191	54.191	52.233	52.233	50.138	319,234
2023-07-06	53.263	54.191	53.160	53.367	51.226	181,543
2023-07-05	53.676	54.603	53.367	53.573	51.423	274,271
2023-07-04	53.057	53.676	52.542	53.573	51.423	245,572
2023-07-03	53.160	53.367	52.748	53.057	50.929	201,658
2023-06-30	52.851	53.573	52.439	52.851	50.731	231,894
2023-06-29	52.542	53.573	52.542	52.748	50.632	187,534
2023-06-28	52.336	52.954	52.233	52.233	50.138	175,771
2023-06-27	52.439	52.851	51.924	52.130	50.039	267,371
2023-06-26	54.397	54.397	51.821	52.439	50.336	545,435
2023-06-21	55.633	55.633	53.367	54.397	52.215	611,221
2023-06-20	56.457	57.590	55.633	55.736	53.500	320,982
2023-06-19	57.694	57.694	56.663	56.663	54.390	215,865
2023-06-16	59.136	59.136	57.178	57.281	54.984	305,716
2023-06-15	58.930	59.136	58.415	58.518	56.170	232,518
2023-06-14	58.003	59.857	58.003	58.621	56.269	748,720
2023-06-13	58.209	58.312	57.281	57.797	55.478	447,482
2023-06-12	56.148	57.487	55.736	57.281	54.984	322,255
2023-06-09	55.736	56.251	55.530	55.736	53.500	184,469
2023-06-08	57.384	57.384	55.633	55.633	53.401	338,567
2023-06-07	56.251	57.075	56.251	56.766	54.489	261,468
2023-06-06	57.797	57.900	56.251	56.251	53.995	236,552
2023-06-05	56.663	58.209	56.663	57.281	54.984	391,811
2023-06-02	57.384	57.694	56.663	56.663	54.390	262,565
2023-06-01	56.972	57.384	56.457	56.766	54.489	255,400
2023-05-31	56.148	57.384	56.148	56.457	54.192	233,583
2023-05-30	57.487	57.900	56.045	56.148	53.896	342,918
2023-05-29	55.427	56.972	55.221	56.663	54.390	436,711
2023-05-26	55.427	55.839	54.603	54.706	52.511	208,741
2023-05-25	55.530	56.148	54.809	55.015	52.808	218,019
2023-05-24	56.251	56.251	55.324	55.530	53.302	124,737
2023-05-23	55.942	56.354	55.427	56.045	53.797	130,687
2023-05-22	54.912	56.663	54.912	55.942	53.698	230,045
2023-05-19	55.942	56.148	54.912	55.015	52.808	199,555
2023-05-18	56.869	56.972	55.530	55.530	53.302	252,040
2023-05-17	54.500	56.457	54.500	56.148	53.896	380,202
2023-05-16	54.706	55.118	54.397	54.397	52.215	201,277
2023-05-15	56.148	56.148	53.985	54.294	52.116	277,527

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.5712 TWD
2022-07-29	2.9976 TWD
2021-09-02	0.6594 TWD
2020-08-24	0.4489 TWD
2019-08-26	0.5001 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.