Leadtrend Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	157.64	159.85	155.44	157.64	136.53	1,110,456
2022-02-15	154.89	157.64	152.68	153.78	133.19	833,364
2022-02-14	157.09	158.19	152.13	155.44	134.62	1,484,197
2022-02-11	157.64	160.95	154.89	159.85	138.44	1,777,450
2022-02-10	158.74	161.50	154.89	158.19	137.01	3,757,331
2022-02-09	149.93	157.09	149.37	155.99	135.10	3,373,193
2022-02-08	146.07	149.37	146.07	146.62	126.99	637,099
2022-02-07	144.41	147.17	142.76	146.07	126.51	612,710
2022-01-26	147.72	147.72	141.66	142.21	123.17	1,508,936
2022-01-25	147.72	148.27	140.56	140.56	121.74	1,316,387
2022-01-24	146.07	149.93	144.41	148.27	128.42	1,168,081
2022-01-21	152.68	152.68	146.62	147.72	127.94	1,701,490
2022-01-20	151.03	154.34	146.62	154.34	133.67	1,887,881
2022-01-19	149.93	151.58	147.17	148.82	128.90	693,763
2022-01-18	152.13	154.89	149.93	149.93	129.85	1,901,035
2022-01-17	147.17	152.13	147.17	152.13	131.76	1,624,266
2022-01-14	145.52	148.82	142.76	147.17	127.46	1,722,727
2022-01-13	144.96	146.07	142.76	143.31	124.12	753,900
2022-01-12	147.72	147.72	143.31	143.31	124.12	859,063
2022-01-11	148.27	149.37	142.21	143.31	124.12	1,833,279
2022-01-10	146.62	154.34	144.96	151.58	131.28	1,263,774
2022-01-07	156.54	157.64	148.82	149.37	129.37	1,859,181
2022-01-06	156.54	158.74	153.78	154.34	133.67	1,842,310
2022-01-05	165.36	165.36	157.64	159.30	137.97	1,635,206
2022-01-04	168.67	169.22	165.36	165.36	143.22	1,266,616
2022-01-03	168.12	172.52	165.91	166.46	144.17	2,888,876
2021-12-30	168.67	168.67	164.26	165.36	143.22	1,175,755
2021-12-29	167.01	167.56	164.26	167.01	144.65	2,324,899
2021-12-28	170.32	174.18	165.91	169.22	146.56	4,615,442
2021-12-27	162.05	168.67	160.95	168.67	146.08	3,429,755
2021-12-24	165.91	165.91	159.30	159.85	138.44	1,315,916
2021-12-23	165.36	168.67	162.60	162.60	140.83	3,328,499
2021-12-22	164.81	165.91	160.95	162.05	140.35	1,930,086
2021-12-21	161.50	163.71	159.30	161.50	139.88	1,814,622
2021-12-20	160.95	164.81	158.19	158.19	137.01	2,652,908
2021-12-17	160.40	160.95	154.89	159.30	137.97	2,286,396
2021-12-16	158.19	163.71	158.19	163.15	141.31	4,253,086
2021-12-15	150.48	155.44	149.93	152.13	131.76	2,262,675
2021-12-14	158.19	158.19	149.37	149.93	129.85	2,361,715
2021-12-13	165.36	166.46	157.64	158.19	137.01	2,402,576
2021-12-10	163.15	166.46	162.60	164.81	142.74	2,139,177
2021-12-09	163.71	165.91	162.05	162.60	140.83	1,369,539
2021-12-08	165.91	167.56	162.05	162.60	140.83	1,903,867
2021-12-07	171.42	175.83	163.15	163.15	141.31	4,468,243
2021-12-06	175.28	175.83	168.67	168.67	146.08	1,822,092
2021-12-03	175.28	177.49	173.08	175.28	151.81	3,201,382
2021-12-02	184.10	184.10	173.08	173.08	149.90	7,748,546
2021-12-01	179.69	185.75	173.08	185.75	160.88	11,392,136
2021-11-30	172.52	185.75	172.52	185.75	160.88	10,972,264
2021-11-29	163.15	170.32	157.64	169.22	146.56	3,361,522
2021-11-26	165.36	169.77	159.30	165.36	143.22	2,930,813
2021-11-25	169.77	171.97	165.36	165.91	143.70	1,803,488
2021-11-24	167.56	172.52	167.01	170.32	147.51	2,670,075
2021-11-23	176.38	176.93	164.26	167.56	145.13	4,278,804
2021-11-22	175.28	180.24	171.97	179.14	155.15	3,745,796
2021-11-19	178.04	180.24	172.52	175.28	151.81	5,391,050
2021-11-18	185.75	189.61	171.97	174.18	150.86	8,026,402
2021-11-17	187.96	192.37	181.90	186.30	161.36	10,404,890
2021-11-16	181.90	186.86	176.93	184.10	159.45	9,083,679
2021-11-15	179.69	191.27	175.28	179.69	155.63	15,703,216

← NewerPage 20 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.