Leadtrend Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	67.172	69.232	65.935	67.275	64.576	11,178,373
2022-11-03	56.663	62.948	56.045	62.948	60.423	7,260,472
2022-11-02	57.694	58.312	56.869	57.281	54.984	2,193,796
2022-11-01	57.075	59.239	57.075	57.900	55.577	4,487,426
2022-10-31	55.942	59.651	54.706	58.312	55.972	10,491,193
2022-10-28	52.542	56.045	51.821	56.045	53.797	6,343,657
2022-10-27	47.134	50.997	47.134	50.997	48.951	754,100
2022-10-26	46.567	47.546	46.361	46.361	44.501	134,776
2022-10-25	49.555	49.555	46.567	46.773	44.897	165,984
2022-10-24	48.215	49.761	48.112	48.112	46.182	313,984
2022-10-21	48.370	48.370	46.567	46.618	44.748	151,599
2022-10-20	48.627	49.091	47.649	48.318	46.380	119,185
2022-10-19	49.606	50.276	48.679	48.679	46.726	181,831
2022-10-18	50.430	50.430	48.421	48.936	46.973	157,515
2022-10-17	48.421	49.246	46.155	49.091	47.122	258,579
2022-10-14	46.979	49.658	46.979	49.091	47.122	342,279
2022-10-13	48.627	48.833	44.970	45.485	43.661	402,756
2022-10-12	49.400	49.658	48.009	48.524	46.578	224,499
2022-10-11	51.461	51.461	48.370	48.627	46.677	266,589
2022-10-07	53.779	54.397	52.542	52.542	50.435	141,512
2022-10-06	54.500	54.809	53.573	53.985	51.819	125,431
2022-10-05	55.530	55.839	53.779	53.779	51.621	283,016
2022-10-04	53.367	55.118	53.160	54.294	52.116	517,787
2022-10-03	51.718	53.573	51.409	52.542	50.435	162,825
2022-09-30	50.688	52.851	49.091	52.851	50.731	399,125
2022-09-29	52.336	53.160	51.512	51.821	49.742	261,403
2022-09-28	55.324	56.045	51.151	51.151	49.100	531,172
2022-09-27	52.027	55.221	50.997	55.221	53.006	717,535
2022-09-26	56.766	56.869	52.130	52.130	50.039	786,828
2022-09-23	60.166	60.784	57.900	57.900	55.577	492,483
2022-09-22	58.312	60.578	58.106	60.166	57.752	587,545
2022-09-21	60.784	60.990	58.106	59.445	57.060	1,012,105
2022-09-20	58.724	61.093	58.106	60.681	58.247	605,893
2022-09-19	58.827	58.827	57.900	58.312	55.972	201,040
2022-09-16	59.033	59.754	58.827	58.827	56.467	215,248
2022-09-15	60.372	61.299	59.960	59.960	57.555	233,721
2022-09-14	59.548	61.402	58.621	61.402	58.939	355,066
2022-09-13	61.402	62.948	60.578	60.578	58.148	349,089
2022-09-12	61.299	62.330	60.269	61.402	58.939	252,112
2022-09-08	60.475	61.093	59.033	59.754	57.357	398,146
2022-09-07	60.784	60.784	59.342	60.269	57.851	329,555
2022-09-06	62.330	62.536	59.548	61.093	58.643	527,977
2022-09-05	65.420	65.523	61.918	61.918	59.434	491,421
2022-09-02	64.905	66.141	64.802	65.832	63.192	373,079
2022-09-01	66.760	66.760	65.008	65.111	62.499	427,413
2022-08-31	65.420	67.378	65.008	67.172	64.477	347,523
2022-08-30	65.935	66.348	65.111	66.141	63.488	305,172
2022-08-29	66.554	66.554	64.493	65.317	62.697	566,846
2022-08-26	70.262	70.572	68.511	68.717	65.960	297,766
2022-08-25	68.305	69.953	68.305	69.232	66.455	225,656
2022-08-24	69.438	69.541	67.481	67.996	65.268	244,458
2022-08-23	68.202	68.614	67.172	68.202	65.466	441,139
2022-08-22	70.881	70.881	68.820	68.923	66.158	652,255
2022-08-19	72.426	73.559	71.808	71.808	68.927	495,449
2022-08-18	70.778	72.220	69.953	72.117	69.224	420,302
2022-08-17	72.323	72.632	71.293	71.293	68.433	290,498
2022-08-16	72.735	72.838	71.087	72.323	69.422	897,239
2022-08-15	71.396	72.735	70.984	72.323	69.422	830,774
2022-08-12	68.614	70.572	67.790	70.572	67.741	830,316
2022-08-11	67.069	68.820	66.966	68.305	65.565	871,530

← NewerPage 17 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.