LEATEC Fine Ceramics Co., Ltd. (TPEX:6127)
Taiwan · Delayed Price · Currency is TWD 49.70
+1.35 (2.79%)
Aug 19, 2026, 1:30 PM CST
LEATEC Fine Ceramics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 50.40 | 51.40 | 48.15 | 48.40 | 48.40 | -3.97% | 1,975,201 |
| Aug 17, 2026 | 51.50 | 51.50 | 49.95 | 50.40 | 50.40 | -2.51% | 1,849,404 |
| Aug 14, 2026 | 53.20 | 53.20 | 51.10 | 51.70 | 51.70 | -2.08% | 3,636,930 |
| Aug 13, 2026 | 52.60 | 55.90 | 52.50 | 52.80 | 52.80 | 1.93% | 6,109,906 |
| Aug 12, 2026 | 51.80 | 53.30 | 50.90 | 51.80 | 51.80 | 0.39% | 3,604,318 |
| Aug 11, 2026 | 50.20 | 54.30 | 50.00 | 51.60 | 51.60 | 2.58% | 6,485,888 |
| Aug 10, 2026 | 50.50 | 52.20 | 50.10 | 50.30 | 50.30 | 4.57% | 2,650,484 |
| Aug 7, 2026 | 49.50 | 50.60 | 47.80 | 48.10 | 48.10 | -3.80% | 2,306,560 |
| Aug 6, 2026 | 49.55 | 50.10 | 47.00 | 50.00 | 50.00 | 1.32% | 2,630,904 |
| Aug 5, 2026 | 51.20 | 51.50 | 49.20 | 49.35 | 49.35 | 0.92% | 3,635,335 |
| Aug 4, 2026 | 48.20 | 50.00 | 47.25 | 48.90 | 48.90 | 1.35% | 4,497,403 |
| Aug 3, 2026 | 45.85 | 50.50 | 45.60 | 48.25 | 48.25 | 5.01% | 7,279,601 |
| Jul 31, 2026 | 46.00 | 46.25 | 44.55 | 45.95 | 45.95 | 8.89% | 2,561,435 |
| Jul 30, 2026 | 43.80 | 46.35 | 41.10 | 42.20 | 42.20 | -7.25% | 3,838,310 |
| Jul 29, 2026 | 48.35 | 49.70 | 43.65 | 45.50 | 45.50 | -6.19% | 4,455,524 |
| Jul 28, 2026 | 51.30 | 51.60 | 48.50 | 48.50 | 48.50 | -9.01% | 2,878,067 |
| Jul 27, 2026 | 52.10 | 54.90 | 50.80 | 53.30 | 53.30 | 2.30% | 4,577,869 |
| Jul 24, 2026 | 55.40 | 55.50 | 52.10 | 52.10 | 52.10 | -7.46% | 2,337,425 |
| Jul 23, 2026 | 58.80 | 60.50 | 55.70 | 56.30 | 56.30 | -3.76% | 3,695,342 |
| Jul 22, 2026 | 59.70 | 61.10 | 58.00 | 58.50 | 58.50 | 3.91% | 4,246,242 |
| Jul 21, 2026 | 56.30 | 57.70 | 55.10 | 56.30 | 56.30 | 2.18% | 4,084,820 |
| Jul 20, 2026 | 57.20 | 58.60 | 54.10 | 55.10 | 55.10 | -8.32% | 4,452,376 |
| Jul 17, 2026 | 63.50 | 64.60 | 60.10 | 60.10 | 60.10 | -9.90% | 3,975,440 |
| Jul 16, 2026 | 66.40 | 69.60 | 66.30 | 66.70 | 66.70 | -2.91% | 5,337,501 |
| Jul 15, 2026 | 68.30 | 68.90 | 65.70 | 68.70 | 68.70 | 2.38% | 6,561,759 |
| Jul 14, 2026 | 70.00 | 71.70 | 64.10 | 67.10 | 67.10 | -4.28% | 6,729,822 |
| Jul 13, 2026 | 75.10 | 75.40 | 69.00 | 70.10 | 70.10 | -6.28% | 7,850,485 |
| Jul 9, 2026 | 77.40 | 78.60 | 74.00 | 74.80 | 74.80 | -1.71% | 5,958,840 |
| Jul 8, 2026 | 78.50 | 78.50 | 73.80 | 76.10 | 76.10 | -1.55% | 7,008,001 |
| Jul 7, 2026 | 84.70 | 87.20 | 75.70 | 77.30 | 77.30 | -7.98% | 11,192,384 |
| Jul 6, 2026 | 89.00 | 90.20 | 82.90 | 84.00 | 84.00 | -4.55% | 10,716,703 |
| Jul 3, 2026 | 90.00 | 94.10 | 86.90 | 88.00 | 88.00 | -2.87% | 20,918,835 |
| Jul 2, 2026 | 95.00 | 97.20 | 90.20 | 90.60 | 90.60 | -6.50% | 18,457,692 |
| Jul 1, 2026 | 94.80 | 102.00 | 94.00 | 96.90 | 96.90 | 4.31% | 49,653,066 |
| Jun 30, 2026 | 85.30 | 92.90 | 85.10 | 92.90 | 92.90 | 9.94% | 10,972,380 |
| Jun 29, 2026 | 90.70 | 96.50 | 84.40 | 84.50 | 84.50 | -7.55% | 29,587,811 |
| Jun 26, 2026 | 91.00 | 100.00 | 91.00 | 91.40 | 91.40 | -2.35% | 8,985,186 |
| Jun 25, 2026 | 86.50 | 93.60 | 85.50 | 93.60 | 93.60 | 9.99% | 11,445,340 |
| Jun 24, 2026 | 81.00 | 85.10 | 80.40 | 85.10 | 85.10 | 5.06% | 3,662,921 |
| Jun 23, 2026 | 84.40 | 84.40 | 80.60 | 81.00 | 81.00 | -5.04% | 3,791,190 |
| Jun 22, 2026 | 87.00 | 87.00 | 82.60 | 85.30 | 85.30 | 1.07% | 4,613,824 |
| Jun 18, 2026 | 81.40 | 85.00 | 81.00 | 84.40 | 84.40 | 4.71% | 7,244,144 |
| Jun 17, 2026 | 77.70 | 80.60 | 77.00 | 80.60 | 80.60 | 5.36% | 5,375,783 |
| Jun 16, 2026 | 80.00 | 80.00 | 76.00 | 76.50 | 76.50 | -3.16% | 4,253,613 |
| Jun 15, 2026 | 78.00 | 79.20 | 77.20 | 79.00 | 79.00 | 4.08% | 4,608,480 |
| Jun 12, 2026 | 81.50 | 81.50 | 75.80 | 75.90 | 75.90 | -3.92% | 8,588,951 |
| Jun 11, 2026 | 78.00 | 81.00 | 76.40 | 79.00 | 79.00 | 2.60% | 58,529,861 |
| Jun 10, 2026 | 83.20 | 91.20 | 76.00 | 77.00 | 77.00 | -8.11% | 96,810,680 |
| Jun 9, 2026 | 77.50 | 83.80 | 77.00 | 83.80 | 83.80 | 9.97% | 80,647,817 |
| Jun 8, 2026 | 68.10 | 81.90 | 68.10 | 76.20 | 76.20 | 0.79% | 52,321,992 |