Leadtek Research Inc. (TPE:2465)
Taiwan · Delayed Price · Currency is TWD 86.00
+2.30 (2.75%)
Oct 16, 2026, 1:30 PM CST
Leadtek Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 83.70 | 87.30 | 83.60 | 86.00 | 86.00 | 2.75% | 1,163,433 |
| Oct 15, 2026 | 84.10 | 86.00 | 82.80 | 83.70 | 83.70 | -2.11% | 1,403,199 |
| Oct 14, 2026 | 88.50 | 90.00 | 85.50 | 85.50 | 85.50 | -4.36% | 2,197,897 |
| Oct 13, 2026 | 83.90 | 90.90 | 82.90 | 89.40 | 89.40 | 6.56% | 3,511,782 |
| Oct 12, 2026 | 84.00 | 85.10 | 82.20 | 83.90 | 83.90 | -2.10% | 1,530,349 |
| Oct 8, 2026 | 88.40 | 88.40 | 85.40 | 85.70 | 85.70 | -3.71% | 2,324,584 |
| Oct 7, 2026 | 91.90 | 91.90 | 89.00 | 89.00 | 89.00 | -1.87% | 1,108,262 |
| Oct 6, 2026 | 92.20 | 92.40 | 89.50 | 90.70 | 90.70 | -0.22% | 935,676 |
| Oct 5, 2026 | 93.30 | 93.50 | 90.90 | 90.90 | 90.90 | -2.15% | 1,502,240 |
| Oct 2, 2026 | 93.00 | 94.20 | 92.70 | 92.90 | 92.90 | -0.32% | 1,111,572 |
| Oct 1, 2026 | 91.50 | 93.60 | 90.00 | 93.20 | 93.20 | 2.19% | 1,460,228 |
| Sep 30, 2026 | 92.50 | 94.10 | 91.10 | 91.20 | 91.20 | -0.76% | 1,236,989 |
| Sep 29, 2026 | 88.70 | 93.00 | 88.60 | 91.90 | 91.90 | 3.37% | 1,231,345 |
| Sep 24, 2026 | 89.20 | 89.40 | 87.80 | 88.90 | 88.90 | -0.34% | 760,389 |
| Sep 23, 2026 | 92.20 | 92.50 | 89.20 | 89.20 | 89.20 | -2.09% | 1,008,833 |
| Sep 22, 2026 | 93.50 | 94.00 | 91.10 | 91.10 | 91.10 | -0.98% | 1,185,190 |
| Sep 21, 2026 | 92.90 | 93.40 | 90.60 | 92.00 | 92.00 | 0.44% | 1,415,222 |
| Sep 18, 2026 | 91.50 | 92.40 | 91.00 | 91.60 | 91.60 | 2.69% | 1,063,193 |
| Sep 17, 2026 | 91.10 | 92.90 | 89.20 | 89.20 | 89.20 | -1.33% | 1,102,879 |
| Sep 16, 2026 | 90.40 | 91.20 | 89.50 | 90.40 | 90.40 | 1.01% | 1,046,583 |
| Sep 15, 2026 | 88.80 | 91.00 | 88.60 | 89.50 | 89.50 | 1.02% | 1,093,990 |
| Sep 14, 2026 | 87.50 | 90.40 | 87.40 | 88.60 | 88.60 | -1.56% | 1,226,388 |
| Sep 11, 2026 | 88.90 | 91.50 | 88.70 | 90.00 | 90.00 | -1.85% | 1,621,201 |
| Sep 10, 2026 | 95.00 | 96.50 | 91.50 | 91.70 | 91.70 | -4.58% | 3,351,988 |
| Sep 9, 2026 | 97.00 | 99.80 | 96.00 | 96.10 | 96.10 | -0.83% | 3,421,639 |
| Sep 8, 2026 | 106.00 | 107.00 | 95.50 | 96.90 | 96.90 | -5.46% | 6,742,508 |
| Sep 7, 2026 | 99.20 | 103.50 | 98.60 | 102.50 | 102.50 | 3.33% | 6,180,573 |
| Sep 4, 2026 | 97.50 | 102.00 | 94.40 | 99.20 | 99.20 | 3.12% | 5,766,066 |
| Sep 3, 2026 | 106.50 | 107.50 | 96.00 | 96.20 | 96.20 | -8.38% | 12,290,391 |
| Sep 2, 2026 | 99.20 | 105.00 | 99.20 | 105.00 | 105.00 | 9.60% | 8,513,698 |
| Sep 1, 2026 | 94.10 | 97.60 | 93.40 | 95.80 | 95.80 | 1.91% | 2,639,803 |
| Aug 31, 2026 | 93.60 | 96.80 | 93.10 | 94.00 | 94.00 | -1.05% | 2,385,753 |
| Aug 28, 2026 | 96.10 | 97.30 | 93.50 | 95.00 | 95.00 | -0.42% | 3,743,057 |
| Aug 27, 2026 | 94.00 | 97.70 | 91.00 | 95.40 | 95.40 | 1.92% | 4,767,796 |
| Aug 26, 2026 | 92.50 | 94.40 | 89.40 | 93.60 | 93.60 | 4.70% | 3,896,409 |
| Aug 25, 2026 | 90.70 | 90.70 | 88.00 | 89.40 | 89.40 | -2.51% | 2,846,478 |
| Aug 24, 2026 | 85.20 | 93.30 | 85.20 | 91.70 | 91.70 | 6.75% | 5,091,709 |
| Aug 21, 2026 | 86.60 | 89.30 | 85.00 | 85.90 | 85.90 | -0.12% | 3,498,808 |
| Aug 20, 2026 | 86.50 | 88.60 | 84.50 | 86.00 | 86.00 | 0.12% | 2,625,968 |
| Aug 19, 2026 | 85.00 | 90.50 | 84.40 | 85.90 | 85.90 | -0.35% | 3,986,951 |
| Aug 18, 2026 | 90.60 | 91.60 | 85.50 | 86.20 | 86.20 | -4.86% | 3,913,211 |
| Aug 17, 2026 | 95.90 | 96.50 | 87.00 | 90.60 | 90.60 | -5.53% | 5,379,521 |
| Aug 14, 2026 | 106.00 | 106.50 | 95.80 | 95.90 | 95.90 | -8.67% | 8,885,098 |
| Aug 13, 2026 | 99.10 | 105.00 | 95.70 | 105.00 | 105.00 | 9.95% | 12,841,286 |
| Aug 12, 2026 | 87.50 | 95.50 | 87.20 | 95.50 | 95.50 | 9.90% | 8,870,219 |
| Aug 11, 2026 | 94.60 | 95.80 | 86.80 | 86.90 | 86.90 | -7.16% | 5,914,780 |
| Aug 10, 2026 | 90.00 | 93.60 | 87.70 | 93.60 | 93.60 | 9.99% | 7,060,430 |
| Aug 7, 2026 | 85.50 | 87.20 | 83.60 | 85.10 | 85.10 | -0.47% | 1,499,084 |
| Aug 6, 2026 | 86.30 | 89.40 | 83.20 | 85.50 | 85.50 | -0.35% | 3,916,388 |
| Aug 5, 2026 | 80.10 | 85.80 | 79.60 | 85.80 | 85.80 | 10.00% | 3,001,815 |