Leadtek Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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