Leadtrend Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	116.30	120.71	115.75	120.71	104.55	1,267,947
2022-05-16	121.26	121.81	114.10	115.20	99.775	1,216,095
2022-05-13	116.85	120.16	116.85	118.51	102.64	859,653
2022-05-12	115.75	118.51	114.65	115.20	99.775	898,267
2022-05-11	115.75	117.41	113.00	116.30	100.73	606,014
2022-05-10	108.03	116.85	108.03	115.75	100.25	1,278,450
2022-05-09	115.75	115.75	110.79	110.79	95.956	733,826
2022-05-06	114.10	116.30	114.10	115.75	100.25	986,394
2022-05-05	120.16	123.47	119.06	120.71	104.55	1,480,434
2022-05-04	119.61	119.61	113.55	116.30	100.73	756,838
2022-05-03	113.55	117.96	113.55	116.30	100.73	747,600
2022-04-29	114.10	116.85	112.44	113.00	97.866	761,355
2022-04-28	114.65	114.65	108.03	111.89	96.911	1,107,058
2022-04-27	104.95	113.55	104.95	113.00	97.866	1,843,028
2022-04-26	120.16	120.16	111.89	111.89	96.911	1,227,190
2022-04-25	117.96	120.71	114.10	116.85	101.21	1,332,918
2022-04-22	124.57	124.57	121.81	122.37	105.98	717,024
2022-04-21	128.43	128.43	124.57	125.67	108.85	607,249
2022-04-20	129.53	130.08	124.57	126.78	109.80	787,915
2022-04-19	125.67	128.98	125.67	127.88	110.76	597,425
2022-04-18	122.92	129.53	120.16	125.12	108.37	1,280,643
2022-04-15	127.33	127.88	124.57	124.57	107.89	1,044,538
2022-04-14	133.39	133.39	127.88	128.98	111.71	1,050,033
2022-04-13	133.39	133.94	127.88	131.18	113.62	1,545,368
2022-04-12	132.84	137.80	127.88	131.74	114.10	2,362,335
2022-04-11	142.76	143.31	136.15	136.15	117.92	1,039,040
2022-04-08	147.72	147.72	143.31	143.86	124.60	799,947
2022-04-07	150.48	152.13	144.96	144.96	125.55	1,237,923
2022-04-06	153.23	153.78	150.48	153.23	132.72	409,420
2022-04-01	152.68	155.99	152.13	154.34	133.67	603,997
2022-03-31	157.64	164.26	155.99	155.99	135.10	4,236,075
2022-03-30	158.19	159.30	155.99	155.99	135.10	1,275,685
2022-03-29	158.19	158.74	155.99	156.54	135.58	733,819
2022-03-28	154.34	156.54	151.58	156.54	135.58	579,495
2022-03-25	158.74	159.85	153.78	154.34	133.67	977,359
2022-03-24	155.44	158.74	154.34	157.64	136.53	1,011,596
2022-03-23	154.34	157.64	152.68	157.09	136.06	2,475,794
2022-03-22	152.68	153.23	149.93	152.68	132.24	460,719
2022-03-21	153.23	155.99	151.58	152.68	132.24	724,124
2022-03-18	149.93	151.58	148.82	151.58	131.28	916,197
2022-03-17	146.62	150.48	144.41	149.93	129.85	1,165,502
2022-03-16	143.31	144.96	140.00	141.11	122.21	575,704
2022-03-15	147.17	147.17	140.56	141.11	122.21	1,138,709
2022-03-14	146.62	148.82	145.52	147.17	127.46	541,147
2022-03-11	151.03	151.03	147.17	147.72	127.94	482,131
2022-03-10	150.48	151.58	148.27	149.37	129.37	981,842
2022-03-09	148.27	149.93	146.07	146.07	126.51	907,513
2022-03-08	148.27	153.78	144.41	146.07	126.51	1,850,379
2022-03-07	159.30	160.40	151.58	152.68	132.24	2,051,027
2022-03-04	160.95	166.46	160.40	160.40	138.92	2,708,829
2022-03-03	164.26	165.36	159.85	163.71	141.79	3,021,355
2022-03-02	162.05	164.26	157.64	162.05	140.35	2,758,050
2022-03-01	159.85	161.50	157.64	161.50	139.88	1,522,940
2022-02-25	153.23	157.09	151.58	155.44	134.62	1,184,493
2022-02-24	155.44	156.54	149.93	151.03	130.81	1,581,638
2022-02-23	157.09	161.50	157.09	158.74	137.49	1,146,827
2022-02-22	165.36	167.01	154.89	156.54	135.58	2,848,956
2022-02-21	161.50	166.46	160.95	165.36	143.22	1,981,097
2022-02-18	156.54	165.36	156.54	163.71	141.79	3,397,249
2022-02-17	163.15	166.46	158.19	158.19	137.01	5,365,986

← NewerPage 19 of 21 · 1,222 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.