Leadtek Research Inc. (TPE:2465)
Taiwan · Delayed Price · Currency is TWD 54.20
-1.40 (-2.52%)
At close: Mar 26, 2026
Leadtek Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 56.50 | 56.70 | 54.20 | 54.20 | 54.20 | -2.52% | 359,926 |
| Mar 25, 2026 | 55.00 | 55.70 | 54.50 | 55.60 | 55.60 | 2.21% | 373,046 |
| Mar 24, 2026 | 56.50 | 57.30 | 53.80 | 54.40 | 54.40 | -3.89% | 1,066,837 |
| Mar 23, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -9.87% | 553,592 |
| Mar 20, 2026 | 65.70 | 65.70 | 61.50 | 62.80 | 62.80 | -4.56% | 1,983,552 |
| Mar 19, 2026 | 64.00 | 69.10 | 61.90 | 65.80 | 65.80 | 3.13% | 3,060,888 |
| Mar 18, 2026 | 59.00 | 63.80 | 59.00 | 63.80 | 63.80 | 10.00% | 2,452,903 |
| Mar 17, 2026 | 57.60 | 59.00 | 56.30 | 58.00 | 58.00 | 1.40% | 827,435 |
| Mar 16, 2026 | 54.50 | 57.70 | 53.80 | 57.20 | 57.20 | 4.38% | 660,068 |
| Mar 13, 2026 | 54.70 | 55.60 | 54.10 | 54.80 | 54.80 | -3.01% | 395,106 |
| Mar 12, 2026 | 55.10 | 57.40 | 54.70 | 56.50 | 56.50 | 2.73% | 1,394,069 |
| Mar 11, 2026 | 50.50 | 55.00 | 50.50 | 55.00 | 55.00 | 10.00% | 683,765 |
| Mar 10, 2026 | 51.20 | 51.20 | 49.10 | 50.00 | 50.00 | 1.42% | 199,853 |
| Mar 9, 2026 | 49.80 | 50.00 | 47.95 | 49.30 | 49.30 | -3.33% | 343,461 |
| Mar 6, 2026 | 50.70 | 51.30 | 49.65 | 51.00 | 51.00 | 0.59% | 166,940 |
| Mar 5, 2026 | 50.50 | 51.90 | 50.50 | 50.70 | 50.70 | 2.94% | 202,532 |
| Mar 4, 2026 | 51.80 | 51.80 | 48.80 | 49.25 | 49.25 | -4.92% | 385,967 |
| Mar 3, 2026 | 52.20 | 53.60 | 51.60 | 51.80 | 51.80 | -1.71% | 378,844 |
| Mar 2, 2026 | 52.00 | 53.30 | 51.60 | 52.70 | 52.70 | -1.68% | 272,255 |
| Feb 26, 2026 | 53.40 | 53.60 | 52.60 | 53.60 | 53.60 | 0.94% | 317,917 |
| Feb 25, 2026 | 53.50 | 54.10 | 53.00 | 53.10 | 53.10 | 0.57% | 457,658 |
| Feb 24, 2026 | 53.00 | 53.50 | 52.20 | 52.80 | 52.80 | -0.19% | 319,959 |
| Feb 23, 2026 | 52.30 | 53.20 | 51.70 | 52.90 | 52.90 | 2.32% | 254,533 |
| Feb 11, 2026 | 52.00 | 52.20 | 50.80 | 51.70 | 51.70 | -0.58% | 224,452 |
| Feb 10, 2026 | 52.80 | 52.80 | 51.20 | 52.00 | 52.00 | -1.52% | 258,614 |
| Feb 9, 2026 | 53.50 | 54.50 | 52.30 | 52.80 | 52.80 | 0.38% | 174,773 |
| Feb 6, 2026 | 53.80 | 53.80 | 51.60 | 52.60 | 52.60 | -4.19% | 241,225 |
| Feb 5, 2026 | 55.50 | 56.10 | 54.10 | 54.90 | 54.90 | 2.62% | 473,749 |
| Feb 4, 2026 | 52.30 | 53.60 | 52.00 | 53.50 | 53.50 | 2.29% | 235,894 |
| Feb 3, 2026 | 53.00 | 53.00 | 51.60 | 52.30 | 52.30 | 0.58% | 177,779 |
| Feb 2, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | -3.53% | 302,090 |
| Jan 30, 2026 | 55.40 | 55.40 | 53.40 | 53.90 | 53.90 | -2.71% | 381,693 |
| Jan 29, 2026 | 56.60 | 56.60 | 55.00 | 55.40 | 55.40 | -0.89% | 263,659 |
| Jan 28, 2026 | 55.80 | 56.30 | 55.50 | 55.90 | 55.90 | -0.71% | 317,188 |
| Jan 27, 2026 | 58.00 | 58.00 | 56.10 | 56.30 | 56.30 | -2.09% | 321,974 |
| Jan 26, 2026 | 57.50 | 59.30 | 57.30 | 57.50 | 57.50 | 2.31% | 506,200 |
| Jan 23, 2026 | 56.40 | 56.70 | 55.20 | 56.20 | 56.20 | -0.35% | 281,353 |
| Jan 22, 2026 | 56.50 | 57.30 | 56.30 | 56.40 | 56.40 | 0.18% | 302,462 |
| Jan 21, 2026 | 57.00 | 57.00 | 56.10 | 56.30 | 56.30 | -2.09% | 362,019 |
| Jan 20, 2026 | 58.20 | 58.30 | 57.20 | 57.50 | 57.50 | -1.54% | 487,392 |
| Jan 19, 2026 | 58.80 | 60.50 | 58.20 | 58.40 | 58.40 | 0.52% | 674,763 |
| Jan 16, 2026 | 58.80 | 59.40 | 57.80 | 58.10 | 58.10 | -0.68% | 368,339 |
| Jan 15, 2026 | 58.00 | 58.80 | 57.80 | 58.50 | 58.50 | 0.86% | 264,750 |
| Jan 14, 2026 | 57.50 | 58.30 | 57.50 | 58.00 | 58.00 | 0.87% | 161,954 |
| Jan 13, 2026 | 59.00 | 59.30 | 57.50 | 57.50 | 57.50 | -1.54% | 384,607 |
| Jan 12, 2026 | 58.50 | 59.40 | 58.20 | 58.40 | 58.40 | - | 283,279 |
| Jan 9, 2026 | 59.00 | 59.00 | 57.90 | 58.40 | 58.40 | -0.68% | 175,654 |
| Jan 8, 2026 | 59.50 | 59.90 | 58.50 | 58.80 | 58.80 | -1.18% | 229,575 |
| Jan 7, 2026 | 59.20 | 59.50 | 58.90 | 59.50 | 59.50 | -0.17% | 199,990 |
| Jan 6, 2026 | 61.00 | 61.00 | 59.00 | 59.60 | 59.60 | -1.00% | 287,984 |