Leadtek Research Inc. (TPE:2465)
Taiwan · Delayed Price · Currency is TWD 69.80
-2.80 (-3.86%)
Jul 30, 2026, 11:05 AM CST
Leadtek Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 75.00 | 76.00 | 69.00 | 72.60 | 72.60 | -2.68% | 1,648,382 |
| Jul 28, 2026 | 76.90 | 77.00 | 74.30 | 74.60 | 74.60 | -5.57% | 884,545 |
| Jul 27, 2026 | 80.50 | 80.50 | 77.20 | 79.00 | 79.00 | -1.86% | 842,985 |
| Jul 24, 2026 | 80.30 | 82.50 | 80.30 | 80.50 | 80.50 | -2.66% | 786,411 |
| Jul 23, 2026 | 86.00 | 87.00 | 80.80 | 82.70 | 82.70 | 0.24% | 2,637,306 |
| Jul 22, 2026 | 80.00 | 85.20 | 78.50 | 82.50 | 82.50 | 6.45% | 2,327,293 |
| Jul 21, 2026 | 75.20 | 78.00 | 75.20 | 77.50 | 77.50 | 4.03% | 607,155 |
| Jul 20, 2026 | 77.00 | 78.90 | 73.00 | 74.50 | 74.50 | -2.49% | 1,255,356 |
| Jul 17, 2026 | 79.30 | 79.90 | 75.50 | 76.40 | 76.40 | -5.45% | 1,780,977 |
| Jul 16, 2026 | 82.80 | 84.70 | 80.20 | 80.80 | 80.80 | -3.00% | 1,230,483 |
| Jul 15, 2026 | 82.80 | 84.70 | 80.30 | 83.30 | 83.30 | -1.88% | 2,342,099 |
| Jul 14, 2026 | 88.00 | 89.40 | 79.10 | 84.90 | 84.90 | -1.16% | 3,964,353 |
| Jul 13, 2026 | 91.50 | 93.00 | 84.30 | 85.90 | 85.90 | -4.02% | 10,135,081 |
| Jul 9, 2026 | 85.00 | 89.50 | 83.50 | 89.50 | 89.50 | 9.95% | 7,339,700 |
| Jul 8, 2026 | 74.00 | 81.40 | 73.10 | 81.40 | 81.40 | 10.00% | 2,538,224 |
| Jul 7, 2026 | 75.50 | 75.80 | 72.50 | 74.00 | 74.00 | -1.99% | 595,872 |
| Jul 6, 2026 | 74.20 | 77.30 | 73.70 | 75.50 | 75.50 | 2.86% | 900,043 |
| Jul 3, 2026 | 71.10 | 73.90 | 70.20 | 73.40 | 73.40 | 3.82% | 515,717 |
| Jul 2, 2026 | 71.90 | 71.90 | 69.70 | 70.70 | 70.70 | -0.98% | 550,096 |
| Jul 1, 2026 | 72.70 | 72.80 | 71.10 | 71.40 | 71.40 | 0.28% | 404,623 |
| Jun 30, 2026 | 71.00 | 72.00 | 70.20 | 71.20 | 71.20 | 1.14% | 472,816 |
| Jun 29, 2026 | 72.00 | 72.60 | 70.30 | 70.40 | 70.40 | -1.95% | 801,156 |
| Jun 26, 2026 | 77.10 | 77.10 | 71.70 | 71.80 | 71.80 | -7.47% | 1,228,535 |
| Jun 25, 2026 | 79.00 | 79.50 | 77.00 | 77.60 | 77.60 | -1.15% | 632,687 |
| Jun 24, 2026 | 76.20 | 81.00 | 75.80 | 78.50 | 78.50 | 1.95% | 1,255,623 |
| Jun 23, 2026 | 80.20 | 80.80 | 76.50 | 77.00 | 77.00 | -3.02% | 1,131,022 |
| Jun 22, 2026 | 81.10 | 81.80 | 79.10 | 79.40 | 79.40 | -1.85% | 1,523,191 |
| Jun 18, 2026 | 81.80 | 82.20 | 80.40 | 80.90 | 80.90 | -1.10% | 990,966 |
| Jun 17, 2026 | 78.00 | 82.90 | 77.90 | 81.80 | 81.80 | 3.41% | 1,249,437 |
| Jun 16, 2026 | 81.50 | 82.60 | 79.00 | 79.10 | 79.10 | -4.70% | 1,783,296 |
| Jun 15, 2026 | 79.80 | 84.00 | 77.40 | 83.00 | 83.00 | 8.50% | 2,318,615 |
| Jun 12, 2026 | 78.00 | 79.40 | 76.10 | 76.50 | 76.50 | 0.79% | 1,204,581 |
| Jun 11, 2026 | 75.00 | 77.50 | 72.30 | 75.90 | 75.90 | -1.56% | 1,525,257 |
| Jun 10, 2026 | 79.60 | 82.00 | 77.00 | 77.10 | 77.10 | -4.34% | 1,684,525 |
| Jun 9, 2026 | 80.90 | 82.00 | 76.00 | 80.60 | 80.60 | 1.51% | 2,859,769 |
| Jun 8, 2026 | 75.20 | 80.20 | 75.10 | 79.40 | 79.40 | -4.68% | 1,409,708 |
| Jun 5, 2026 | 85.10 | 85.90 | 81.60 | 83.30 | 83.30 | -2.23% | 1,252,740 |
| Jun 4, 2026 | 83.10 | 85.50 | 80.30 | 85.20 | 85.20 | 2.90% | 1,825,171 |
| Jun 3, 2026 | 90.30 | 90.30 | 82.50 | 82.80 | 82.80 | -7.07% | 3,561,322 |
| Jun 2, 2026 | 90.30 | 92.00 | 86.10 | 89.10 | 89.10 | 0.68% | 3,519,465 |
| Jun 1, 2026 | 83.80 | 90.80 | 83.80 | 88.50 | 88.50 | 6.88% | 4,090,608 |
| May 29, 2026 | 83.20 | 86.20 | 81.60 | 82.80 | 82.80 | 1.10% | 1,913,237 |
| May 28, 2026 | 86.00 | 86.50 | 81.50 | 81.90 | 81.90 | -4.77% | 1,623,246 |
| May 27, 2026 | 88.60 | 90.80 | 84.50 | 86.00 | 86.00 | -1.38% | 3,244,164 |
| 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% | 4,282,214 |
| 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 |