LEATEC Fine Ceramics Co., Ltd. (TPEX:6127)
Taiwan
· Delayed Price · Currency is TWD 34.00
-2.95 (-7.98%)
Mar 9, 2026, 1:30 PM CST
LEATEC Fine Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.30 | 34.20 | 33.30 | 34.00 | 34.00 | -7.98% | 3,276,869 |
| Mar 6, 2026 | 36.60 | 38.10 | 36.40 | 36.95 | 36.95 | -0.54% | 2,377,395 |
| Mar 5, 2026 | 36.95 | 38.00 | 36.60 | 37.15 | 37.15 | 4.94% | 2,919,523 |
| Mar 4, 2026 | 37.90 | 37.95 | 35.00 | 35.40 | 35.40 | -8.17% | 4,256,710 |
| Mar 3, 2026 | 39.75 | 41.20 | 37.60 | 38.55 | 38.55 | -2.03% | 9,232,399 |
| Mar 2, 2026 | 37.00 | 41.25 | 37.00 | 39.35 | 39.35 | -1.50% | 10,062,540 |
| Feb 26, 2026 | 38.00 | 40.45 | 37.40 | 39.95 | 39.95 | 4.31% | 14,386,390 |
| Feb 25, 2026 | 39.90 | 40.35 | 37.45 | 38.30 | 38.30 | -1.03% | 14,490,936 |
| Feb 24, 2026 | 35.80 | 38.70 | 35.70 | 38.70 | 38.70 | 9.94% | 13,263,047 |
| Feb 23, 2026 | 33.20 | 35.20 | 33.20 | 35.20 | 35.20 | 10.00% | 3,068,438 |
| Feb 11, 2026 | 32.60 | 32.75 | 31.70 | 32.00 | 32.00 | -4.19% | 3,502,025 |
| Feb 10, 2026 | 34.45 | 34.85 | 33.40 | 33.40 | 33.40 | -4.02% | 2,924,361 |
| Feb 9, 2026 | 35.65 | 36.45 | 34.70 | 34.80 | 34.80 | -1.28% | 5,359,470 |
| Feb 6, 2026 | 36.20 | 37.80 | 35.25 | 35.25 | 35.25 | -0.14% | 17,901,010 |
| Feb 5, 2026 | 37.00 | 37.55 | 35.30 | 35.30 | 35.30 | -4.59% | 3,307,772 |
| Feb 4, 2026 | 35.50 | 37.40 | 35.00 | 37.00 | 37.00 | 6.78% | 5,057,230 |
| Feb 3, 2026 | 34.80 | 35.45 | 34.00 | 34.65 | 34.65 | 2.51% | 2,175,085 |
| Feb 2, 2026 | 36.05 | 36.10 | 33.70 | 33.80 | 33.80 | -7.40% | 3,754,680 |
| Jan 30, 2026 | 36.20 | 37.25 | 35.50 | 36.50 | 36.50 | 2.67% | 7,004,600 |
| Jan 29, 2026 | 36.50 | 37.20 | 35.30 | 35.55 | 35.55 | -2.34% | 4,365,291 |
| Jan 28, 2026 | 37.05 | 37.40 | 36.30 | 36.40 | 36.40 | -1.09% | 2,589,911 |
| Jan 27, 2026 | 37.40 | 37.70 | 36.70 | 36.80 | 36.80 | -1.34% | 5,332,576 |
| Jan 26, 2026 | 36.35 | 37.35 | 35.20 | 37.30 | 37.30 | 3.04% | 5,905,545 |
| Jan 23, 2026 | 39.05 | 39.15 | 36.00 | 36.20 | 36.20 | -7.30% | 11,149,970 |
| Jan 22, 2026 | 40.25 | 42.25 | 39.05 | 39.05 | 39.05 | -1.01% | 15,503,610 |
| Jan 21, 2026 | 41.35 | 41.50 | 39.00 | 39.45 | 39.45 | -4.59% | 10,097,870 |
| Jan 20, 2026 | 41.70 | 42.40 | 40.15 | 41.35 | 41.35 | - | 14,775,340 |
| Jan 19, 2026 | 40.05 | 41.70 | 39.80 | 41.35 | 41.35 | 3.38% | 16,896,680 |
| Jan 16, 2026 | 40.65 | 41.00 | 39.20 | 40.00 | 40.00 | -1.48% | 12,626,990 |
| Jan 15, 2026 | 42.00 | 43.70 | 39.80 | 40.60 | 40.60 | -3.33% | 29,688,780 |
| Jan 14, 2026 | 39.50 | 42.55 | 39.10 | 42.00 | 42.00 | 8.53% | 45,050,480 |
| Jan 13, 2026 | 37.70 | 38.75 | 36.85 | 38.70 | 38.70 | 1.84% | 9,347,805 |
| Jan 12, 2026 | 38.30 | 38.90 | 37.70 | 38.00 | 38.00 | 0.26% | 9,729,744 |
| Jan 9, 2026 | 36.65 | 38.95 | 36.40 | 37.90 | 37.90 | 3.41% | 13,731,210 |
| Jan 8, 2026 | 37.60 | 37.70 | 36.00 | 36.65 | 36.65 | -4.06% | 9,268,658 |
| Jan 7, 2026 | 38.75 | 39.90 | 37.90 | 38.20 | 38.20 | -1.16% | 13,490,300 |
| Jan 6, 2026 | 38.75 | 38.95 | 37.15 | 38.65 | 38.65 | 1.18% | 16,504,060 |
| Jan 5, 2026 | 38.85 | 41.00 | 37.50 | 38.20 | 38.20 | 1.87% | 50,528,280 |
| Jan 2, 2026 | 34.10 | 37.50 | 33.95 | 37.50 | 37.50 | 9.97% | 19,083,220 |
| Dec 31, 2025 | 34.75 | 34.90 | 33.55 | 34.10 | 34.10 | -1.02% | 8,543,768 |
| Dec 30, 2025 | 34.35 | 34.70 | 33.55 | 34.45 | 34.45 | - | 5,743,644 |
| Dec 29, 2025 | 35.95 | 36.25 | 34.30 | 34.45 | 34.45 | -4.17% | 8,943,191 |
| Dec 26, 2025 | 36.30 | 36.45 | 35.50 | 35.95 | 35.95 | - | 10,658,620 |
| Dec 24, 2025 | 37.10 | 39.25 | 35.40 | 35.95 | 35.95 | -3.49% | 58,372,460 |
| Dec 23, 2025 | 35.10 | 37.25 | 34.80 | 37.25 | 37.25 | 9.88% | 24,242,910 |
| Dec 22, 2025 | 33.00 | 34.30 | 32.85 | 33.90 | 33.90 | 3.35% | 17,123,970 |
| Dec 19, 2025 | 32.70 | 33.25 | 31.90 | 32.80 | 32.80 | 1.23% | 12,249,220 |
| Dec 18, 2025 | 31.40 | 33.45 | 31.30 | 32.40 | 32.40 | 1.25% | 13,727,410 |
| Dec 17, 2025 | 32.95 | 33.75 | 31.10 | 32.00 | 32.00 | -1.84% | 24,712,110 |
| Dec 16, 2025 | 32.50 | 34.00 | 32.25 | 32.60 | 32.60 | 5.33% | 39,259,990 |
| Dec 15, 2025 | 28.85 | 31.40 | 28.60 | 30.95 | 30.95 | 5.81% | 13,820,310 |
| Dec 12, 2025 | 28.80 | 29.40 | 28.25 | 29.25 | 29.25 | 2.09% | 4,269,579 |
| Dec 11, 2025 | 29.40 | 29.75 | 28.35 | 28.65 | 28.65 | -1.88% | 3,986,835 |
| Dec 10, 2025 | 28.65 | 30.15 | 28.35 | 29.20 | 29.20 | 2.82% | 8,217,730 |
| Dec 9, 2025 | 28.50 | 29.15 | 28.25 | 28.40 | 28.40 | -0.53% | 3,507,445 |
| Dec 8, 2025 | 28.20 | 28.70 | 27.85 | 28.55 | 28.55 | 1.60% | 2,241,156 |
| 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% | 25,611,720 |
| Dec 3, 2025 | 27.25 | 29.80 | 27.05 | 29.80 | 29.80 | 9.96% | 10,400,740 |
| 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 |