Leadtek Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	86.00	86.50	81.50	81.90	81.90	-4.77%	1,618,661
May 27, 2026	88.60	90.80	84.50	86.00	86.00	-1.38%	3,242,548
May 26, 2026	87.70	87.70	85.30	87.20	87.20	1.16%	1,787,325
May 25, 2026	87.00	88.00	84.30	86.20	86.20	0.35%	2,250,202
May 22, 2026	83.50	88.90	83.40	85.90	85.90	3.37%	4,270,892
May 21, 2026	77.90	83.10	77.80	83.10	83.10	9.92%	2,750,570
May 20, 2026	75.20	76.70	74.10	75.60	75.60	-	842,108
May 19, 2026	77.00	78.60	75.10	75.60	75.60	-0.53%	1,260,330
May 18, 2026	75.20	76.30	72.60	76.00	76.00	-1.68%	1,736,572
May 15, 2026	84.10	84.70	76.60	77.30	77.30	-6.42%	3,036,570
May 14, 2026	83.40	84.00	81.40	82.60	82.60	-0.60%	1,559,772
May 13, 2026	85.00	86.00	82.50	83.10	83.10	-2.69%	1,602,026
May 12, 2026	88.50	88.50	83.90	85.40	85.40	-1.73%	2,836,273
May 11, 2026	81.90	87.50	81.90	86.90	86.90	7.95%	3,045,079
May 8, 2026	86.30	88.40	79.50	80.50	80.50	-6.72%	3,983,062
May 7, 2026	86.80	88.20	84.20	86.30	86.30	1.41%	3,569,734
May 6, 2026	93.50	93.80	83.20	85.10	85.10	-4.92%	7,872,693
May 5, 2026	81.40	89.50	81.40	89.50	89.50	9.95%	8,479,160
May 4, 2026	76.10	81.40	75.00	81.40	81.40	10.00%	6,841,042
Apr 30, 2026	73.00	75.00	70.10	74.00	74.00	5.71%	4,358,783
Apr 29, 2026	70.10	70.80	68.10	70.00	70.00	0.72%	1,209,491
Apr 28, 2026	68.60	70.90	67.90	69.50	69.50	1.02%	1,500,010
Apr 27, 2026	67.70	69.00	64.80	68.80	68.80	1.78%	1,680,649
Apr 24, 2026	69.20	70.40	66.10	67.60	67.60	-1.02%	1,757,763
Apr 23, 2026	72.40	72.50	66.40	68.30	68.30	-4.21%	3,544,117
Apr 22, 2026	68.10	72.00	67.80	71.30	71.30	5.47%	3,453,275
Apr 21, 2026	73.00	73.00	66.40	67.60	67.60	1.81%	8,490,877
Apr 20, 2026	61.50	66.40	61.50	66.40	66.40	9.93%	2,087,225
Apr 17, 2026	59.40	60.70	58.80	60.40	60.40	2.72%	957,705
Apr 16, 2026	59.70	62.60	58.40	58.80	58.80	-1.01%	1,751,731
Apr 15, 2026	60.60	61.90	59.20	59.40	59.40	-1.98%	1,270,947
Apr 14, 2026	63.00	65.30	60.00	60.60	60.60	-1.78%	2,176,513
Apr 13, 2026	60.50	62.50	60.30	61.70	61.70	3.18%	1,626,245
Apr 10, 2026	58.00	62.50	58.00	59.80	59.80	1.53%	1,531,487
Apr 9, 2026	62.70	63.40	57.40	58.90	58.90	-1.34%	1,110,944
Apr 8, 2026	56.00	59.70	55.80	59.70	59.70	9.94%	1,067,045
Apr 7, 2026	52.50	55.00	52.20	54.30	54.30	4.02%	350,959
Apr 2, 2026	52.30	52.70	51.50	52.20	52.20	-0.19%	233,282
Apr 1, 2026	53.00	53.00	52.10	52.30	52.30	0.58%	187,655
Mar 31, 2026	52.50	53.80	50.50	52.00	52.00	-2.26%	393,694
Mar 30, 2026	53.00	54.00	53.00	53.20	53.20	-2.56%	200,377
Mar 27, 2026	54.00	55.00	53.00	54.60	54.60	0.74%	202,138
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