Leadtrend Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	69.438	70.984	68.614	68.923	66.158	1,302,902
2023-02-08	69.232	70.056	68.717	69.541	66.752	1,511,593
2023-02-07	69.644	70.572	68.408	69.850	67.048	2,669,069
2023-02-06	72.014	72.632	70.984	71.087	68.235	13,280,826
2023-02-03	65.420	70.984	64.287	70.984	68.136	5,232,325
2023-02-02	63.772	65.214	63.360	64.596	62.005	770,656
2023-02-01	60.887	63.154	60.887	63.051	60.521	635,873
2023-01-31	60.269	61.608	60.269	60.990	58.544	218,323
2023-01-30	57.694	61.814	57.694	60.990	58.544	614,301
2023-01-17	57.178	57.487	56.663	57.075	54.786	79,627
2023-01-16	58.415	58.415	56.766	56.972	54.687	126,313
2023-01-13	58.621	58.930	57.178	57.384	55.082	135,477
2023-01-12	59.342	59.857	57.900	58.003	55.676	163,997
2023-01-11	59.445	59.857	58.415	58.724	56.368	281,144
2023-01-10	59.239	60.372	59.033	59.239	56.862	349,784
2023-01-09	58.930	59.857	58.106	58.724	56.368	347,177
2023-01-06	57.075	59.445	56.869	58.518	56.170	405,390
2023-01-05	58.106	58.209	56.766	57.075	54.786	208,727
2023-01-04	56.869	57.487	55.942	57.075	54.786	210,527
2023-01-03	54.603	56.869	54.500	56.251	53.995	280,773
2022-12-30	55.839	56.045	54.706	54.706	52.511	126,358
2022-12-29	54.397	55.118	53.882	54.912	52.709	196,198
2022-12-28	56.663	56.663	54.706	54.706	52.511	200,761
2022-12-27	56.045	57.900	56.045	56.663	54.390	320,034
2022-12-26	55.324	56.148	55.015	56.045	53.797	141,831
2022-12-23	55.736	56.457	54.706	55.427	53.204	445,934
2022-12-22	57.075	57.797	55.736	55.942	53.698	374,872
2022-12-21	56.663	57.178	55.427	55.633	53.401	259,303
2022-12-20	59.033	59.548	55.633	55.736	53.500	723,161
2022-12-19	60.063	60.063	58.827	58.930	56.566	235,873
2022-12-16	61.505	61.814	59.754	60.063	57.654	553,405
2022-12-15	63.051	63.360	62.227	62.536	60.027	220,982
2022-12-14	61.093	63.257	61.093	63.051	60.521	361,495
2022-12-13	61.299	62.021	61.093	61.093	58.643	187,232
2022-12-12	62.124	62.124	60.269	61.299	58.840	301,342
2022-12-09	62.639	63.566	61.918	62.124	59.631	314,250
2022-12-08	62.124	63.875	61.814	62.433	59.928	306,375
2022-12-07	64.699	64.905	62.021	62.124	59.631	802,024
2022-12-06	66.760	68.202	65.111	65.214	62.598	1,062,254
2022-12-05	66.038	68.511	66.038	66.863	64.180	1,051,631
2022-12-02	65.935	67.687	65.214	66.038	63.389	1,750,986
2022-12-01	64.184	65.832	64.081	65.626	62.994	1,425,095
2022-11-30	61.814	64.596	61.814	63.360	60.818	547,881
2022-11-29	62.433	62.639	60.475	61.814	59.335	557,948
2022-11-28	62.330	63.257	61.814	62.742	60.225	483,433
2022-11-25	63.875	64.802	63.257	63.566	61.016	1,139,279
2022-11-24	60.578	63.978	60.475	63.669	61.115	1,245,767
2022-11-23	61.196	62.021	60.063	60.269	57.851	735,238
2022-11-22	63.257	63.257	60.990	60.990	58.544	995,365
2022-11-21	64.699	64.905	62.330	62.433	59.928	1,538,506
2022-11-18	70.056	70.572	64.493	64.699	62.104	3,829,254
2022-11-17	69.026	70.469	67.069	68.202	65.466	2,608,660
2022-11-16	67.275	68.820	66.760	67.996	65.268	1,885,565
2022-11-15	66.451	68.099	65.935	67.481	64.774	1,912,162
2022-11-14	66.760	67.481	65.935	66.245	63.587	1,227,460
2022-11-11	70.056	70.881	65.935	66.038	63.389	3,402,434
2022-11-10	65.935	67.172	63.978	67.172	64.477	2,239,661
2022-11-09	67.996	68.099	66.348	67.172	64.477	2,279,596
2022-11-08	68.511	68.923	65.626	66.245	63.587	3,778,607
2022-11-07	67.069	69.232	66.863	68.923	66.158	6,721,742

← NewerPage 16 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.