Leadtrend Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	65.111	66.760	65.111	65.111	62.499	1,191,159
2022-08-09	67.378	67.481	62.742	67.481	64.774	1,942,903
2022-08-08	68.923	68.923	66.554	67.584	64.873	456,016
2022-08-05	68.614	71.087	67.893	69.335	66.554	719,997
2022-08-04	67.996	69.232	66.348	67.584	64.873	792,759
2022-08-03	67.481	68.820	66.554	66.760	64.082	893,683
2022-08-02	69.026	69.026	66.966	67.790	65.070	617,992
2022-08-01	70.675	70.675	69.335	70.159	67.345	482,071
2022-07-29	72.426	73.456	70.572	70.675	67.839	1,138,666
2022-07-28	90.066	90.176	86.648	86.869	75.237	491,665
2022-07-27	88.192	88.963	86.869	88.412	76.574	288,877
2022-07-26	92.491	92.491	87.420	88.081	76.288	316,459
2022-07-25	92.160	92.601	90.837	91.499	79.247	483,364
2022-07-22	94.585	94.916	91.940	92.491	80.107	1,102,453
2022-07-21	91.388	93.704	91.278	93.593	81.061	774,470
2022-07-20	90.837	92.270	90.176	90.286	78.197	796,716
2022-07-19	89.625	89.955	88.633	89.735	77.720	495,044
2022-07-18	87.861	90.396	87.861	89.625	77.624	477,519
2022-07-15	85.656	87.640	85.656	87.530	75.810	490,544
2022-07-14	83.231	86.869	82.239	86.758	75.142	638,418
2022-07-13	84.113	87.089	83.010	83.562	72.373	961,746
2022-07-12	85.105	85.436	79.372	79.813	69.127	717,651
2022-07-11	86.318	88.522	84.995	85.987	74.473	765,337
2022-07-08	86.097	87.640	84.333	86.318	74.760	1,424,925
2022-07-07	84.443	87.640	83.231	87.089	75.428	536,719
2022-07-06	88.192	89.184	84.333	84.443	73.137	550,606
2022-07-05	87.089	88.743	83.892	88.412	76.574	711,332
2022-07-04	84.774	87.861	84.333	85.766	74.282	761,422
2022-07-01	90.286	92.160	84.443	84.774	73.423	1,039,641
2022-06-30	94.916	94.916	88.302	90.396	78.293	1,050,500
2022-06-29	95.026	98.003	93.814	94.916	82.207	654,531
2022-06-28	101.86	101.86	95.798	96.900	83.926	972,338
2022-06-27	100.21	103.18	100.10	102.08	88.413	634,940
2022-06-24	98.003	101.09	98.003	98.444	85.263	689,020
2022-06-23	97.672	99.436	95.357	97.893	84.785	1,405,442
2022-06-22	109.14	109.47	98.003	98.223	85.072	1,949,683
2022-06-21	106.93	109.36	105.94	108.70	94.142	993,451
2022-06-20	113.00	114.10	104.95	104.95	90.896	1,680,523
2022-06-17	115.75	116.85	113.00	113.00	97.866	890,286
2022-06-16	122.37	124.02	117.41	117.41	101.68	1,791,110
2022-06-15	122.92	122.92	119.61	119.61	103.59	708,835
2022-06-14	122.37	124.57	119.06	122.92	106.46	1,290,991
2022-06-13	121.81	125.12	121.26	124.57	107.89	930,319
2022-06-10	127.33	128.43	124.57	126.78	109.80	1,182,689
2022-06-09	124.02	128.43	123.47	127.88	110.76	1,869,933
2022-06-08	127.33	127.33	123.47	124.02	107.41	875,943
2022-06-07	125.12	126.78	124.02	126.22	109.32	777,235
2022-06-06	129.53	130.63	126.78	126.78	109.80	1,731,727
2022-06-02	130.08	130.63	127.88	128.98	111.71	1,993,249
2022-06-01	127.88	130.08	125.67	129.53	112.19	3,398,520
2022-05-31	120.16	127.88	118.51	126.78	109.80	3,678,437
2022-05-30	115.75	120.16	115.75	119.06	103.12	1,359,623
2022-05-27	113.00	114.65	111.89	113.00	97.866	650,734
2022-05-26	115.75	116.30	109.69	110.24	95.479	1,036,562
2022-05-25	114.65	116.30	112.44	114.65	99.298	614,520
2022-05-24	117.96	117.96	113.00	113.55	98.343	784,568
2022-05-23	118.51	120.16	116.30	117.41	101.68	646,454
2022-05-20	119.61	120.71	116.30	117.41	101.68	580,142
2022-05-19	116.85	119.61	115.75	119.61	103.59	842,104
2022-05-18	125.12	126.22	119.06	119.61	103.59	1,762,104

← NewerPage 18 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.