LEATEC Fine Ceramics Co., Ltd. (TPEX:6127)
Taiwan · Delayed Price · Currency is TWD 26.50
-0.20 (-0.75%)
Sep 26, 2025, 2:31 PM CST
LEATEC Fine Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.60 | 27.60 | 25.50 | 26.50 | 26.50 | -0.75% | 6,274,694 |
| Sep 25, 2025 | 26.95 | 29.00 | 26.05 | 26.70 | 26.70 | -0.93% | 11,531,570 |
| Sep 24, 2025 | 23.50 | 26.95 | 23.30 | 26.95 | 26.95 | 10.00% | 9,625,158 |
| Sep 23, 2025 | 23.65 | 24.50 | 22.30 | 24.50 | 24.50 | 4.26% | 5,987,518 |
| Sep 22, 2025 | 22.65 | 23.80 | 22.25 | 23.50 | 23.50 | 8.29% | 8,161,658 |
| Sep 19, 2025 | 19.70 | 21.70 | 19.40 | 21.70 | 21.70 | 9.87% | 3,559,917 |
| Sep 18, 2025 | 19.35 | 20.10 | 19.15 | 19.75 | 19.75 | 2.07% | 951,119 |
| Sep 17, 2025 | 18.95 | 19.65 | 18.95 | 19.35 | 19.35 | 1.31% | 509,770 |
| Sep 16, 2025 | 19.50 | 19.55 | 18.85 | 19.10 | 19.10 | -2.80% | 458,532 |
| Sep 15, 2025 | 18.95 | 19.85 | 18.55 | 19.65 | 19.65 | 2.88% | 1,321,399 |
| Sep 12, 2025 | 18.00 | 19.20 | 18.00 | 19.10 | 19.10 | 6.70% | 1,123,432 |
| Sep 11, 2025 | 18.15 | 18.25 | 17.90 | 17.90 | 17.90 | -0.56% | 458,660 |
| Sep 10, 2025 | 17.95 | 18.15 | 17.70 | 18.00 | 18.00 | 0.28% | 465,577 |
| Sep 9, 2025 | 18.45 | 18.45 | 17.85 | 17.95 | 17.95 | -2.18% | 527,106 |
| Sep 8, 2025 | 17.90 | 18.40 | 17.90 | 18.35 | 18.35 | 2.51% | 791,569 |
| Sep 5, 2025 | 17.75 | 18.20 | 17.65 | 17.90 | 17.90 | - | 459,508 |
| Sep 4, 2025 | 17.80 | 18.00 | 17.55 | 17.90 | 17.90 | -0.56% | 748,318 |
| Sep 3, 2025 | 18.05 | 18.20 | 17.50 | 18.00 | 18.00 | -4.26% | 1,257,785 |
| Sep 2, 2025 | 19.60 | 19.60 | 18.75 | 18.80 | 18.80 | -4.08% | 788,742 |
| Sep 1, 2025 | 20.35 | 20.35 | 19.40 | 19.60 | 19.60 | -3.69% | 778,329 |
| Aug 29, 2025 | 21.00 | 21.05 | 20.15 | 20.35 | 20.35 | -1.93% | 431,289 |
| Aug 28, 2025 | 20.60 | 21.15 | 20.35 | 20.75 | 20.75 | 1.22% | 813,317 |
| Aug 27, 2025 | 20.35 | 20.60 | 20.30 | 20.50 | 20.50 | 0.74% | 303,023 |
| Aug 26, 2025 | 20.25 | 20.55 | 20.15 | 20.35 | 20.35 | 0.25% | 445,528 |
| Aug 25, 2025 | 19.85 | 20.60 | 19.85 | 20.30 | 20.30 | 2.78% | 469,174 |
| Aug 22, 2025 | 20.00 | 20.10 | 19.75 | 19.75 | 19.75 | -1.25% | 179,459 |
| Aug 21, 2025 | 19.70 | 20.20 | 19.70 | 20.00 | 20.00 | 2.04% | 316,645 |
| Aug 20, 2025 | 20.20 | 20.30 | 19.50 | 19.60 | 19.60 | -2.97% | 646,987 |
| Aug 19, 2025 | 20.45 | 20.50 | 20.10 | 20.20 | 20.20 | -1.22% | 258,682 |
| Aug 18, 2025 | 20.20 | 20.65 | 20.20 | 20.45 | 20.45 | 1.24% | 389,540 |
| Aug 15, 2025 | 20.25 | 20.40 | 19.90 | 20.20 | 20.20 | 0.25% | 375,726 |
| Aug 14, 2025 | 20.50 | 20.60 | 20.10 | 20.15 | 20.15 | -1.71% | 486,439 |
| Aug 13, 2025 | 20.40 | 20.90 | 20.25 | 20.50 | 20.50 | 1.23% | 811,353 |
| Aug 12, 2025 | 20.00 | 20.45 | 19.75 | 20.25 | 20.25 | 1.25% | 657,589 |
| Aug 11, 2025 | 20.10 | 20.35 | 20.00 | 20.00 | 20.00 | -2.20% | 470,186 |
| Aug 8, 2025 | 20.60 | 20.75 | 20.30 | 20.45 | 20.45 | -1.45% | 864,736 |
| Aug 7, 2025 | 21.45 | 21.45 | 20.75 | 20.75 | 20.75 | -2.12% | 863,366 |
| Aug 6, 2025 | 20.90 | 21.40 | 20.55 | 21.20 | 21.20 | 2.17% | 1,914,044 |
| Aug 5, 2025 | 20.70 | 21.40 | 20.70 | 20.75 | 20.75 | 1.72% | 909,002 |
| Aug 4, 2025 | 20.30 | 20.55 | 19.80 | 20.40 | 20.40 | 0.25% | 426,500 |
| Aug 1, 2025 | 19.65 | 20.50 | 19.20 | 20.35 | 20.35 | 2.52% | 586,491 |
| Jul 31, 2025 | 20.30 | 20.30 | 19.80 | 19.85 | 19.85 | -1.98% | 718,710 |
| Jul 30, 2025 | 20.60 | 20.60 | 20.15 | 20.25 | 20.25 | 0.25% | 770,830 |
| Jul 29, 2025 | 20.70 | 20.75 | 20.15 | 20.20 | 20.20 | -1.46% | 617,402 |
| Jul 28, 2025 | 21.25 | 21.25 | 20.50 | 20.50 | 20.50 | -2.15% | 1,411,137 |
| Jul 25, 2025 | 21.35 | 21.95 | 20.80 | 20.95 | 20.95 | -1.87% | 970,191 |
| Jul 24, 2025 | 21.50 | 22.60 | 21.35 | 21.35 | 21.35 | 0.23% | 1,621,392 |
| Jul 23, 2025 | 21.50 | 22.05 | 21.25 | 21.30 | 21.30 | 0.47% | 1,228,136 |
| Jul 22, 2025 | 22.30 | 23.00 | 21.15 | 21.20 | 21.20 | -4.93% | 3,104,425 |
| Jul 21, 2025 | 21.05 | 22.65 | 21.05 | 22.30 | 22.30 | 5.19% | 2,387,492 |