Leadtek Research Inc. (TPE:2465)
Taiwan
· Delayed Price · Currency is TWD 70.00
+0.50 (0.72%)
Apr 29, 2026, 1:30 PM CST
Leadtek Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.60 | 70.90 | 67.90 | 69.50 | 69.50 | 1.02% | 1,500,010 |
| Apr 27, 2026 | 67.70 | 69.00 | 64.80 | 68.80 | 68.80 | 1.78% | 1,680,649 |
| Apr 24, 2026 | 69.20 | 70.40 | 66.10 | 67.60 | 67.60 | -1.02% | 1,757,763 |
| Apr 23, 2026 | 72.40 | 72.50 | 66.40 | 68.30 | 68.30 | -4.21% | 3,544,117 |
| Apr 22, 2026 | 68.10 | 72.00 | 67.80 | 71.30 | 71.30 | 5.47% | 3,453,275 |
| Apr 21, 2026 | 73.00 | 73.00 | 66.40 | 67.60 | 67.60 | 1.81% | 8,490,877 |
| Apr 20, 2026 | 61.50 | 66.40 | 61.50 | 66.40 | 66.40 | 9.93% | 2,087,225 |
| Apr 17, 2026 | 59.40 | 60.70 | 58.80 | 60.40 | 60.40 | 2.72% | 957,705 |
| Apr 16, 2026 | 59.70 | 62.60 | 58.40 | 58.80 | 58.80 | -1.01% | 1,751,731 |
| Apr 15, 2026 | 60.60 | 61.90 | 59.20 | 59.40 | 59.40 | -1.98% | 1,270,947 |
| Apr 14, 2026 | 63.00 | 65.30 | 60.00 | 60.60 | 60.60 | -1.78% | 2,176,513 |
| Apr 13, 2026 | 60.50 | 62.50 | 60.30 | 61.70 | 61.70 | 3.18% | 1,626,245 |
| Apr 10, 2026 | 58.00 | 62.50 | 58.00 | 59.80 | 59.80 | 1.53% | 1,531,487 |
| Apr 9, 2026 | 62.70 | 63.40 | 57.40 | 58.90 | 58.90 | -1.34% | 1,110,944 |
| Apr 8, 2026 | 56.00 | 59.70 | 55.80 | 59.70 | 59.70 | 9.94% | 1,067,045 |
| Apr 7, 2026 | 52.50 | 55.00 | 52.20 | 54.30 | 54.30 | 4.02% | 350,959 |
| Apr 2, 2026 | 52.30 | 52.70 | 51.50 | 52.20 | 52.20 | -0.19% | 233,282 |
| Apr 1, 2026 | 53.00 | 53.00 | 52.10 | 52.30 | 52.30 | 0.58% | 187,655 |
| Mar 31, 2026 | 52.50 | 53.80 | 50.50 | 52.00 | 52.00 | -2.26% | 393,694 |
| Mar 30, 2026 | 53.00 | 54.00 | 53.00 | 53.20 | 53.20 | -2.56% | 200,377 |
| Mar 27, 2026 | 54.00 | 55.00 | 53.00 | 54.60 | 54.60 | 0.74% | 202,138 |
| Mar 26, 2026 | 56.50 | 56.70 | 54.20 | 54.20 | 54.20 | -2.52% | 359,926 |
| Mar 25, 2026 | 55.00 | 55.70 | 54.50 | 55.60 | 55.60 | 2.21% | 373,046 |
| Mar 24, 2026 | 56.50 | 57.30 | 53.80 | 54.40 | 54.40 | -3.89% | 1,066,837 |
| Mar 23, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -9.87% | 553,592 |
| Mar 20, 2026 | 65.70 | 65.70 | 61.50 | 62.80 | 62.80 | -4.56% | 1,983,552 |
| Mar 19, 2026 | 64.00 | 69.10 | 61.90 | 65.80 | 65.80 | 3.13% | 3,060,888 |
| Mar 18, 2026 | 59.00 | 63.80 | 59.00 | 63.80 | 63.80 | 10.00% | 2,452,903 |
| Mar 17, 2026 | 57.60 | 59.00 | 56.30 | 58.00 | 58.00 | 1.40% | 827,435 |
| Mar 16, 2026 | 54.50 | 57.70 | 53.80 | 57.20 | 57.20 | 4.38% | 660,068 |
| Mar 13, 2026 | 54.70 | 55.60 | 54.10 | 54.80 | 54.80 | -3.01% | 395,243 |
| Mar 12, 2026 | 55.10 | 57.40 | 54.70 | 56.50 | 56.50 | 2.73% | 1,394,069 |
| Mar 11, 2026 | 50.50 | 55.00 | 50.50 | 55.00 | 55.00 | 10.00% | 683,765 |
| Mar 10, 2026 | 51.20 | 51.20 | 49.10 | 50.00 | 50.00 | 1.42% | 199,853 |
| 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% | 167,135 |
| 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% | 380,473 |
| 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% | 323,684 |
| Feb 25, 2026 | 53.50 | 54.10 | 53.00 | 53.10 | 53.10 | 0.57% | 458,070 |
| 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% | 255,600 |
| 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% | 178,555 |
| 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% | 322,125 |
| 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% | 688,432 |
| 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% | 1,119,304 |
| 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% | 648,217 |
| 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% | 259,477 |
| 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 |