Leadtek Research Inc. (TPE:2465)
Taiwan
· Delayed Price · Currency is TWD 49.30
-1.70 (-3.33%)
Mar 9, 2026, 1:35 PM CST
Leadtek Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.80 | 50.00 | 47.95 | 49.30 | 49.30 | -3.33% | 343,461 |
| Mar 6, 2026 | 50.70 | 51.30 | 49.65 | 51.00 | 51.00 | 0.59% | 166,940 |
| Mar 5, 2026 | 50.50 | 51.90 | 50.50 | 50.70 | 50.70 | 2.94% | 202,532 |
| Mar 4, 2026 | 51.80 | 51.80 | 48.80 | 49.25 | 49.25 | -4.92% | 385,967 |
| Mar 3, 2026 | 52.20 | 53.60 | 51.60 | 51.80 | 51.80 | -1.71% | 378,844 |
| Mar 2, 2026 | 52.00 | 53.30 | 51.60 | 52.70 | 52.70 | -1.68% | 272,255 |
| Feb 26, 2026 | 53.40 | 53.60 | 52.60 | 53.60 | 53.60 | 0.94% | 317,917 |
| Feb 25, 2026 | 53.50 | 54.10 | 53.00 | 53.10 | 53.10 | 0.57% | 457,658 |
| Feb 24, 2026 | 53.00 | 53.50 | 52.20 | 52.80 | 52.80 | -0.19% | 319,959 |
| Feb 23, 2026 | 52.30 | 53.20 | 51.70 | 52.90 | 52.90 | 2.32% | 254,533 |
| Feb 11, 2026 | 52.00 | 52.20 | 50.80 | 51.70 | 51.70 | -0.58% | 224,452 |
| Feb 10, 2026 | 52.80 | 52.80 | 51.20 | 52.00 | 52.00 | -1.52% | 258,614 |
| Feb 9, 2026 | 53.50 | 54.50 | 52.30 | 52.80 | 52.80 | 0.38% | 174,773 |
| Feb 6, 2026 | 53.80 | 53.80 | 51.60 | 52.60 | 52.60 | -4.19% | 241,225 |
| Feb 5, 2026 | 55.50 | 56.10 | 54.10 | 54.90 | 54.90 | 2.62% | 473,749 |
| Feb 4, 2026 | 52.30 | 53.60 | 52.00 | 53.50 | 53.50 | 2.29% | 235,894 |
| Feb 3, 2026 | 53.00 | 53.00 | 51.60 | 52.30 | 52.30 | 0.58% | 177,779 |
| Feb 2, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | -3.53% | 302,090 |
| Jan 30, 2026 | 55.40 | 55.40 | 53.40 | 53.90 | 53.90 | -2.71% | 381,693 |
| Jan 29, 2026 | 56.60 | 56.60 | 55.00 | 55.40 | 55.40 | -0.89% | 263,659 |
| Jan 28, 2026 | 55.80 | 56.30 | 55.50 | 55.90 | 55.90 | -0.71% | 317,188 |
| Jan 27, 2026 | 58.00 | 58.00 | 56.10 | 56.30 | 56.30 | -2.09% | 321,974 |
| Jan 26, 2026 | 57.50 | 59.30 | 57.30 | 57.50 | 57.50 | 2.31% | 506,200 |
| Jan 23, 2026 | 56.40 | 56.70 | 55.20 | 56.20 | 56.20 | -0.35% | 281,353 |
| Jan 22, 2026 | 56.50 | 57.30 | 56.30 | 56.40 | 56.40 | 0.18% | 302,462 |
| Jan 21, 2026 | 57.00 | 57.00 | 56.10 | 56.30 | 56.30 | -2.09% | 362,019 |
| Jan 20, 2026 | 58.20 | 58.30 | 57.20 | 57.50 | 57.50 | -1.54% | 487,392 |
| Jan 19, 2026 | 58.80 | 60.50 | 58.20 | 58.40 | 58.40 | 0.52% | 674,763 |
| Jan 16, 2026 | 58.80 | 59.40 | 57.80 | 58.10 | 58.10 | -0.68% | 368,339 |
| Jan 15, 2026 | 58.00 | 58.80 | 57.80 | 58.50 | 58.50 | 0.86% | 264,750 |
| Jan 14, 2026 | 57.50 | 58.30 | 57.50 | 58.00 | 58.00 | 0.87% | 161,954 |
| Jan 13, 2026 | 59.00 | 59.30 | 57.50 | 57.50 | 57.50 | -1.54% | 384,607 |
| Jan 12, 2026 | 58.50 | 59.40 | 58.20 | 58.40 | 58.40 | - | 283,279 |
| Jan 9, 2026 | 59.00 | 59.00 | 57.90 | 58.40 | 58.40 | -0.68% | 175,654 |
| Jan 8, 2026 | 59.50 | 59.90 | 58.50 | 58.80 | 58.80 | -1.18% | 229,575 |
| Jan 7, 2026 | 59.20 | 59.50 | 58.90 | 59.50 | 59.50 | -0.17% | 199,990 |
| Jan 6, 2026 | 61.00 | 61.00 | 59.00 | 59.60 | 59.60 | -1.00% | 287,984 |
| Jan 5, 2026 | 62.60 | 62.80 | 60.00 | 60.20 | 60.20 | -4.14% | 781,904 |
| Jan 2, 2026 | 58.00 | 63.80 | 58.00 | 62.80 | 62.80 | 8.28% | 1,111,932 |
| Dec 31, 2025 | 58.10 | 58.80 | 57.60 | 58.00 | 58.00 | -0.68% | 200,295 |
| Dec 30, 2025 | 59.30 | 59.30 | 57.50 | 58.40 | 58.40 | -1.52% | 244,297 |
| Dec 29, 2025 | 59.90 | 59.90 | 59.00 | 59.30 | 59.30 | -1.00% | 226,682 |
| Dec 26, 2025 | 59.80 | 60.00 | 59.10 | 59.90 | 59.90 | 0.17% | 259,967 |
| Dec 24, 2025 | 61.30 | 61.30 | 59.60 | 59.80 | 59.80 | -2.13% | 439,163 |
| Dec 23, 2025 | 63.40 | 63.40 | 61.00 | 61.10 | 61.10 | -3.63% | 397,045 |
| Dec 22, 2025 | 64.00 | 65.10 | 62.60 | 63.40 | 63.40 | 1.60% | 1,166,000 |
| Dec 19, 2025 | 59.90 | 63.20 | 59.60 | 62.40 | 62.40 | 4.17% | 644,388 |
| Dec 18, 2025 | 61.80 | 62.00 | 59.30 | 59.90 | 59.90 | -3.07% | 517,846 |
| Dec 17, 2025 | 63.80 | 63.90 | 61.50 | 61.80 | 61.80 | -1.90% | 465,014 |
| Dec 16, 2025 | 63.90 | 66.40 | 63.00 | 63.00 | 63.00 | -1.56% | 1,555,798 |
| Dec 15, 2025 | 59.00 | 65.00 | 58.10 | 64.00 | 64.00 | 7.20% | 1,980,204 |
| Dec 12, 2025 | 55.00 | 59.70 | 54.90 | 59.70 | 59.70 | 8.55% | 824,028 |
| Dec 11, 2025 | 55.00 | 55.20 | 54.10 | 55.00 | 55.00 | - | 149,875 |
| Dec 10, 2025 | 55.20 | 56.20 | 53.80 | 55.00 | 55.00 | -0.36% | 258,377 |
| Dec 9, 2025 | 55.50 | 55.50 | 54.70 | 55.20 | 55.20 | -0.54% | 158,936 |
| Dec 8, 2025 | 55.60 | 55.90 | 54.60 | 55.50 | 55.50 | -0.18% | 163,018 |
| Dec 5, 2025 | 57.10 | 57.20 | 55.60 | 55.60 | 55.60 | -2.46% | 239,107 |
| Dec 4, 2025 | 57.30 | 57.60 | 56.60 | 57.00 | 57.00 | - | 178,257 |
| Dec 3, 2025 | 57.40 | 58.40 | 56.50 | 57.00 | 57.00 | 0.18% | 281,703 |
| Dec 2, 2025 | 56.90 | 57.10 | 56.50 | 56.90 | 56.90 | -0.18% | 180,095 |
| Dec 1, 2025 | 56.50 | 57.60 | 56.00 | 57.00 | 57.00 | -0.18% | 213,677 |
| Nov 28, 2025 | 56.30 | 57.30 | 55.00 | 57.10 | 57.10 | 2.33% | 400,585 |
| Nov 27, 2025 | 54.50 | 56.00 | 53.80 | 55.80 | 55.80 | 3.72% | 423,716 |
| Nov 26, 2025 | 52.70 | 54.30 | 52.70 | 53.80 | 53.80 | 2.67% | 360,617 |
| Nov 25, 2025 | 52.50 | 53.20 | 52.10 | 52.40 | 52.40 | 0.19% | 221,119 |
| Nov 24, 2025 | 53.00 | 53.00 | 52.10 | 52.30 | 52.30 | 0.58% | 156,724 |
| Nov 21, 2025 | 52.00 | 53.10 | 51.20 | 52.00 | 52.00 | -1.52% | 400,052 |
| Nov 20, 2025 | 52.80 | 55.00 | 52.50 | 52.80 | 52.80 | 0.57% | 439,593 |
| Nov 19, 2025 | 51.00 | 52.50 | 50.90 | 52.50 | 52.50 | 1.94% | 493,084 |
| Nov 18, 2025 | 53.90 | 53.90 | 51.50 | 51.50 | 51.50 | -4.63% | 807,250 |
| Nov 17, 2025 | 56.00 | 56.00 | 53.90 | 54.00 | 54.00 | -8.01% | 1,725,754 |
| Nov 14, 2025 | 60.10 | 60.10 | 58.70 | 58.70 | 58.70 | -3.29% | 551,497 |
| Nov 13, 2025 | 61.00 | 61.20 | 60.10 | 60.70 | 60.70 | -0.33% | 312,219 |
| Nov 12, 2025 | 60.20 | 61.50 | 60.20 | 60.90 | 60.90 | 0.83% | 288,063 |
| Nov 11, 2025 | 62.00 | 62.20 | 60.20 | 60.40 | 60.40 | -3.97% | 822,463 |
| Nov 10, 2025 | 61.30 | 62.90 | 60.10 | 62.90 | 62.90 | 1.78% | 377,589 |
| Nov 7, 2025 | 61.90 | 62.90 | 61.30 | 61.80 | 61.80 | -2.06% | 374,986 |
| Nov 6, 2025 | 64.30 | 64.30 | 62.80 | 63.10 | 63.10 | -1.56% | 407,091 |
| Nov 5, 2025 | 64.10 | 64.80 | 61.90 | 64.10 | 64.10 | -2.88% | 547,621 |
| Nov 4, 2025 | 70.00 | 70.40 | 66.00 | 66.00 | 66.00 | -6.12% | 1,222,082 |
| Nov 3, 2025 | 68.80 | 72.20 | 68.80 | 70.30 | 70.30 | 5.56% | 1,798,630 |
| Oct 31, 2025 | 65.90 | 66.80 | 65.50 | 66.60 | 66.60 | 0.76% | 384,374 |
| Oct 30, 2025 | 67.80 | 67.90 | 65.10 | 66.10 | 66.10 | -2.07% | 643,836 |
| Oct 29, 2025 | 67.60 | 68.70 | 67.00 | 67.50 | 67.50 | -0.15% | 403,963 |
| Oct 28, 2025 | 70.40 | 71.60 | 67.60 | 67.60 | 67.60 | -2.73% | 750,712 |
| Oct 27, 2025 | 71.00 | 71.50 | 68.80 | 69.50 | 69.50 | -0.29% | 792,461 |
| Oct 23, 2025 | 70.80 | 70.80 | 68.60 | 69.70 | 69.70 | -2.11% | 638,465 |
| Oct 22, 2025 | 70.40 | 72.80 | 68.20 | 71.20 | 71.20 | 0.71% | 785,741 |
| Oct 21, 2025 | 72.20 | 73.40 | 70.30 | 70.70 | 70.70 | -1.39% | 996,882 |
| Oct 20, 2025 | 75.30 | 75.40 | 71.20 | 71.70 | 71.70 | -4.78% | 1,133,470 |
| Oct 17, 2025 | 77.70 | 77.70 | 75.20 | 75.30 | 72.81 | -5.52% | 1,707,775 |
| Oct 16, 2025 | 76.00 | 80.60 | 75.50 | 79.70 | 77.07 | 7.85% | 3,571,021 |
| Oct 15, 2025 | 67.30 | 73.90 | 66.40 | 73.90 | 71.46 | 9.97% | 2,313,449 |
| Oct 14, 2025 | 72.50 | 73.70 | 66.60 | 67.20 | 64.98 | -5.35% | 2,007,958 |
| Oct 13, 2025 | 68.00 | 73.50 | 68.00 | 71.00 | 68.66 | -5.96% | 2,979,051 |
| Oct 9, 2025 | 69.00 | 75.70 | 66.60 | 75.50 | 73.01 | 9.58% | 4,558,651 |
| Oct 8, 2025 | 68.00 | 68.90 | 65.00 | 68.90 | 66.63 | 9.89% | 4,655,584 |
| Oct 7, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 60.63 | 10.00% | 728,864 |
| Oct 3, 2025 | 56.30 | 57.70 | 56.00 | 57.00 | 55.12 | 1.24% | 313,604 |
| Oct 2, 2025 | 54.30 | 57.30 | 54.30 | 56.30 | 54.44 | 3.30% | 370,045 |