Leadtek Research Inc. (TPE:2465)
Taiwan · Delayed Price · Currency is TWD 75.30
-4.40 (-5.52%)
Oct 17, 2025, 1:30 PM CST
Leadtek Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 77.70 | 77.70 | 75.20 | 75.30 | 75.30 | -5.52% | 1,707,775 |
| Oct 16, 2025 | 76.00 | 80.60 | 75.50 | 79.70 | 79.70 | 7.85% | 3,571,021 |
| Oct 15, 2025 | 67.30 | 73.90 | 66.40 | 73.90 | 73.90 | 9.97% | 2,313,449 |
| Oct 14, 2025 | 72.50 | 73.70 | 66.60 | 67.20 | 67.20 | -5.35% | 2,007,958 |
| Oct 13, 2025 | 68.00 | 73.50 | 68.00 | 71.00 | 71.00 | -5.96% | 2,979,051 |
| Oct 9, 2025 | 69.00 | 75.70 | 66.60 | 75.50 | 75.50 | 9.58% | 4,558,651 |
| Oct 8, 2025 | 68.00 | 68.90 | 65.00 | 68.90 | 68.90 | 9.89% | 4,655,584 |
| Oct 7, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 10.00% | 728,864 |
| Oct 3, 2025 | 56.30 | 57.70 | 56.00 | 57.00 | 57.00 | 1.24% | 313,604 |
| Oct 2, 2025 | 54.30 | 57.30 | 54.30 | 56.30 | 56.30 | 3.30% | 370,045 |
| Oct 1, 2025 | 54.60 | 55.30 | 54.50 | 54.50 | 54.50 | -0.18% | 175,790 |
| Sep 30, 2025 | 55.00 | 55.00 | 53.60 | 54.60 | 54.60 | 1.11% | 226,385 |
| Sep 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 26, 2025 | 55.70 | 55.70 | 53.50 | 54.00 | 54.00 | -3.57% | 360,587 |
| Sep 25, 2025 | 56.80 | 57.00 | 55.90 | 56.00 | 56.00 | - | 169,525 |
| Sep 24, 2025 | 56.30 | 57.00 | 55.70 | 56.00 | 56.00 | -0.71% | 228,558 |
| Sep 23, 2025 | 57.10 | 57.10 | 56.30 | 56.40 | 56.40 | -1.23% | 273,090 |
| Sep 22, 2025 | 58.80 | 58.80 | 56.80 | 57.10 | 57.10 | -2.73% | 616,016 |
| Sep 19, 2025 | 59.20 | 60.40 | 58.70 | 58.70 | 58.70 | 0.34% | 400,360 |
| Sep 18, 2025 | 58.10 | 59.30 | 58.00 | 58.50 | 58.50 | 0.52% | 187,667 |
| Sep 17, 2025 | 58.50 | 60.20 | 58.20 | 58.20 | 58.20 | -0.68% | 274,575 |
| Sep 16, 2025 | 59.60 | 59.60 | 58.50 | 58.60 | 58.60 | -0.85% | 186,575 |
| Sep 15, 2025 | 60.00 | 61.00 | 58.60 | 59.10 | 59.10 | - | 216,856 |
| Sep 12, 2025 | 59.10 | 60.20 | 59.00 | 59.10 | 59.10 | 0.17% | 266,149 |
| Sep 11, 2025 | 60.80 | 61.00 | 58.80 | 59.00 | 59.00 | -1.83% | 374,473 |
| Sep 10, 2025 | 60.60 | 61.00 | 60.10 | 60.10 | 60.10 | -0.17% | 254,009 |
| Sep 9, 2025 | 61.30 | 61.30 | 60.20 | 60.20 | 60.20 | -1.63% | 332,419 |
| Sep 8, 2025 | 60.70 | 61.60 | 60.70 | 61.20 | 61.20 | 0.82% | 183,739 |
| Sep 5, 2025 | 60.80 | 62.00 | 60.20 | 60.70 | 60.70 | 0.33% | 264,260 |
| Sep 4, 2025 | 61.70 | 62.20 | 60.50 | 60.50 | 60.50 | -1.94% | 396,220 |
| Sep 3, 2025 | 61.50 | 62.30 | 61.30 | 61.70 | 61.70 | 0.33% | 266,684 |
| Sep 2, 2025 | 63.20 | 63.90 | 61.30 | 61.50 | 61.50 | -3.15% | 430,387 |
| Sep 1, 2025 | 65.50 | 65.50 | 62.20 | 63.50 | 63.50 | -3.35% | 649,439 |
| Aug 29, 2025 | 66.90 | 67.70 | 65.50 | 65.70 | 65.70 | -1.35% | 365,053 |
| Aug 28, 2025 | 66.70 | 67.90 | 65.80 | 66.60 | 66.60 | -0.30% | 276,909 |
| Aug 27, 2025 | 66.70 | 67.40 | 66.10 | 66.80 | 66.80 | 0.15% | 227,046 |
| Aug 26, 2025 | 66.70 | 67.90 | 65.90 | 66.70 | 66.70 | -0.74% | 359,784 |
| Aug 25, 2025 | 64.00 | 68.20 | 63.70 | 67.20 | 67.20 | 6.16% | 853,451 |
| Aug 22, 2025 | 63.90 | 64.20 | 63.10 | 63.30 | 63.30 | -1.09% | 193,221 |
| Aug 21, 2025 | 64.00 | 65.70 | 63.30 | 64.00 | 64.00 | 0.16% | 254,837 |
| Aug 20, 2025 | 65.70 | 65.70 | 63.50 | 63.90 | 63.90 | -3.47% | 501,642 |
| Aug 19, 2025 | 68.80 | 69.20 | 66.10 | 66.20 | 66.20 | -2.36% | 474,369 |
| Aug 18, 2025 | 67.80 | 68.30 | 66.90 | 67.80 | 67.80 | 2.26% | 506,437 |
| Aug 15, 2025 | 66.50 | 66.90 | 65.70 | 66.30 | 66.30 | 0.15% | 245,589 |
| Aug 14, 2025 | 66.40 | 66.80 | 65.40 | 66.20 | 66.20 | -0.15% | 221,754 |
| Aug 13, 2025 | 67.10 | 67.40 | 65.00 | 66.30 | 66.30 | -0.45% | 488,789 |
| Aug 12, 2025 | 65.30 | 68.50 | 63.60 | 66.60 | 66.60 | 1.99% | 627,118 |
| Aug 11, 2025 | 65.00 | 66.70 | 63.10 | 65.30 | 65.30 | 0.46% | 355,458 |
| Aug 8, 2025 | 64.80 | 68.00 | 64.00 | 65.00 | 65.00 | 0.15% | 685,267 |
| Aug 7, 2025 | 64.80 | 65.00 | 63.80 | 64.90 | 64.90 | 0.31% | 279,725 |