LEATEC Fine Ceramics Co., Ltd. (TPEX:6127)
Taiwan
· Delayed Price · Currency is TWD 28.55
+0.45 (1.60%)
Dec 8, 2025, 1:30 PM CST
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 |
| 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 |
| Jul 18, 2025 | 21.90 | 21.90 | 21.20 | 21.20 | 21.20 | -3.20% | 916,555 |
| Jul 17, 2025 | 22.40 | 22.55 | 21.45 | 21.90 | 21.90 | 1.62% | 3,519,382 |
| Jul 16, 2025 | 19.65 | 21.55 | 19.65 | 21.55 | 21.55 | 9.95% | 3,633,048 |
| Jul 15, 2025 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 1.82% | 211,949 |