LEATEC Fine Ceramics Co., Ltd. (TPEX:6127)
Taiwan · Delayed Price · Currency is TWD 28.10
-0.75 (-2.60%)
At close: Dec 5, 2025
LEATEC Fine Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.55 | 28.75 | 28.00 | 28.10 | 28.10 | -2.60% | 2,409,637 |
| Dec 4, 2025 | 30.05 | 31.70 | 28.20 | 28.85 | 28.85 | -3.19% | 25,611,723 |
| Dec 3, 2025 | 27.25 | 29.80 | 27.05 | 29.80 | 29.80 | 9.96% | 10,400,743 |
| Dec 2, 2025 | 26.50 | 27.70 | 26.20 | 27.10 | 27.10 | 2.65% | 3,246,093 |
| Dec 1, 2025 | 27.20 | 27.30 | 26.35 | 26.40 | 26.40 | -2.40% | 1,229,600 |
| Nov 28, 2025 | 27.80 | 28.40 | 27.05 | 27.05 | 27.05 | -1.99% | 2,908,236 |
| Nov 27, 2025 | 26.25 | 28.15 | 26.05 | 27.60 | 27.60 | 5.54% | 3,155,719 |
| Nov 26, 2025 | 26.50 | 26.50 | 25.60 | 26.15 | 26.15 | 0.19% | 1,450,097 |
| Nov 25, 2025 | 26.85 | 27.15 | 25.60 | 26.10 | 26.10 | -1.14% | 2,070,863 |
| Nov 24, 2025 | 27.20 | 27.80 | 26.30 | 26.40 | 26.40 | -1.68% | 1,893,053 |
| Nov 21, 2025 | 27.50 | 27.80 | 26.60 | 26.85 | 26.85 | -4.62% | 2,091,749 |
| Nov 20, 2025 | 29.05 | 29.80 | 28.00 | 28.15 | 28.15 | -2.76% | 2,816,393 |
| Nov 19, 2025 | 28.25 | 29.90 | 28.05 | 28.95 | 28.95 | 1.22% | 3,338,514 |
| Nov 18, 2025 | 27.10 | 30.35 | 27.10 | 28.60 | 28.60 | 3.25% | 4,607,642 |
| Nov 17, 2025 | 30.50 | 30.50 | 27.70 | 27.70 | 27.70 | -5.14% | 2,900,266 |
| Nov 14, 2025 | 28.00 | 30.95 | 27.80 | 29.20 | 29.20 | -4.58% | 3,914,418 |
| Nov 13, 2025 | 30.60 | 31.75 | 30.10 | 30.60 | 30.60 | 2.17% | 10,424,400 |
| Nov 12, 2025 | 28.00 | 29.95 | 28.00 | 29.95 | 29.95 | 9.91% | 7,430,305 |
| Nov 11, 2025 | 24.70 | 27.25 | 24.70 | 27.25 | 27.25 | 9.88% | 1,948,638 |
| Nov 10, 2025 | 25.05 | 25.90 | 24.20 | 24.80 | 24.80 | -5.88% | 3,001,292 |
| Nov 7, 2025 | 27.00 | 27.25 | 26.35 | 26.35 | 26.35 | -3.48% | 400,648 |
| Nov 6, 2025 | 27.50 | 27.50 | 27.20 | 27.30 | 27.30 | 1.49% | 374,203 |
| Nov 5, 2025 | 26.00 | 27.30 | 25.50 | 26.90 | 26.90 | 1.89% | 721,708 |
| Nov 4, 2025 | 27.20 | 27.20 | 26.05 | 26.40 | 26.40 | -2.94% | 822,816 |
| Nov 3, 2025 | 28.20 | 28.20 | 27.20 | 27.20 | 27.20 | -2.16% | 735,449 |
| Oct 31, 2025 | 27.20 | 27.90 | 27.20 | 27.80 | 27.80 | 4.12% | 1,249,918 |
| Oct 30, 2025 | 27.55 | 27.55 | 26.65 | 26.70 | 26.70 | -1.29% | 561,239 |
| Oct 29, 2025 | 27.15 | 27.20 | 26.90 | 27.05 | 27.05 | -0.92% | 710,106 |
| Oct 28, 2025 | 27.70 | 27.70 | 27.00 | 27.30 | 27.30 | -3.19% | 1,101,186 |
| Oct 27, 2025 | 28.80 | 28.80 | 27.20 | 28.20 | 28.20 | -5.21% | 2,610,256 |
| Oct 23, 2025 | 28.85 | 31.30 | 28.10 | 29.75 | 29.75 | -1.82% | 8,778,631 |
| Oct 22, 2025 | 31.65 | 32.00 | 28.75 | 30.30 | 30.30 | -5.02% | 11,404,110 |
| Oct 21, 2025 | 29.50 | 31.90 | 29.25 | 31.90 | 31.90 | 10.00% | 11,616,750 |
| Oct 20, 2025 | 26.50 | 29.00 | 26.10 | 29.00 | 29.00 | 9.85% | 9,287,755 |
| Oct 17, 2025 | 24.40 | 26.70 | 23.85 | 26.40 | 26.40 | 8.20% | 5,453,667 |
| Oct 16, 2025 | 22.20 | 24.40 | 22.20 | 24.40 | 24.40 | 9.91% | 2,623,402 |
| Oct 15, 2025 | 22.15 | 22.55 | 22.15 | 22.20 | 22.20 | 0.91% | 747,928 |
| Oct 14, 2025 | 22.90 | 23.20 | 22.00 | 22.00 | 22.00 | -3.93% | 713,240 |
| Oct 13, 2025 | 22.05 | 22.90 | 21.85 | 22.90 | 22.90 | -1.93% | 749,782 |
| Oct 9, 2025 | 24.50 | 24.60 | 23.35 | 23.35 | 23.35 | -3.11% | 1,385,633 |
| Oct 8, 2025 | 23.65 | 24.30 | 23.65 | 24.10 | 24.10 | -2.03% | 605,441 |
| Oct 7, 2025 | 24.60 | 25.00 | 24.60 | 24.60 | 24.60 | 0.41% | 920,901 |
| Oct 3, 2025 | 23.95 | 24.80 | 23.95 | 24.50 | 24.50 | 2.30% | 884,068 |
| Oct 2, 2025 | 24.35 | 24.35 | 23.60 | 23.95 | 23.95 | -0.83% | 1,345,036 |
| Oct 1, 2025 | 24.60 | 25.25 | 24.15 | 24.15 | 24.15 | -3.59% | 1,674,798 |
| Sep 30, 2025 | 25.55 | 25.55 | 24.40 | 25.05 | 25.05 | -5.47% | 2,495,912 |
| Sep 26, 2025 | 26.60 | 27.60 | 25.50 | 26.50 | 26.50 | -0.75% | 6,291,125 |
| 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 |