LEATEC Fine Ceramics Co., Ltd. (TPEX:6127)
Taiwan
· Delayed Price · Currency is TWD 46.25
-1.60 (-3.34%)
Apr 29, 2026, 1:00 PM CST
LEATEC Fine Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.50 | 48.30 | 45.30 | 47.85 | 47.85 | 5.16% | 14,204,138 |
| Apr 27, 2026 | 45.00 | 45.60 | 42.00 | 45.50 | 45.50 | 1.90% | 6,905,429 |
| Apr 24, 2026 | 46.35 | 47.30 | 43.80 | 44.65 | 44.65 | -2.08% | 5,364,974 |
| Apr 23, 2026 | 51.00 | 51.70 | 45.00 | 45.60 | 45.60 | -8.80% | 13,448,407 |
| Apr 22, 2026 | 51.10 | 54.00 | 50.00 | 50.00 | 50.00 | -0.20% | 20,537,699 |
| Apr 21, 2026 | 49.10 | 50.90 | 48.30 | 50.10 | 50.10 | 4.38% | 12,559,650 |
| Apr 20, 2026 | 50.30 | 50.90 | 47.90 | 48.00 | 48.00 | -4.57% | 13,328,545 |
| Apr 17, 2026 | 51.80 | 52.80 | 49.75 | 50.30 | 50.30 | -1.95% | 26,672,990 |
| Apr 16, 2026 | 47.90 | 52.10 | 46.40 | 51.30 | 51.30 | 8.23% | 42,542,094 |
| Apr 15, 2026 | 48.90 | 52.90 | 46.80 | 47.40 | 47.40 | -1.56% | 56,891,220 |
| Apr 14, 2026 | 44.50 | 48.40 | 43.15 | 48.15 | 48.15 | 9.43% | 54,383,298 |
| Apr 13, 2026 | 43.00 | 45.65 | 42.30 | 44.00 | 44.00 | 2.92% | 35,399,123 |
| Apr 10, 2026 | 39.50 | 42.75 | 39.20 | 42.75 | 42.75 | 9.90% | 13,919,237 |
| Apr 9, 2026 | 40.45 | 40.90 | 38.60 | 38.90 | 38.90 | -2.26% | 7,222,501 |
| Apr 8, 2026 | 39.65 | 41.25 | 39.65 | 39.80 | 39.80 | 2.05% | 7,067,476 |
| Apr 7, 2026 | 40.45 | 41.70 | 39.00 | 39.00 | 39.00 | -3.35% | 6,330,953 |
| Apr 2, 2026 | 43.00 | 43.50 | 39.90 | 40.35 | 40.35 | -7.24% | 11,777,975 |
| Apr 1, 2026 | 45.45 | 46.70 | 43.50 | 43.50 | 43.50 | -1.02% | 40,571,401 |
| Mar 31, 2026 | 41.35 | 44.80 | 40.30 | 43.95 | 43.95 | 6.67% | 20,029,795 |
| Mar 30, 2026 | 40.60 | 41.60 | 39.60 | 41.20 | 41.20 | -1.44% | 3,883,696 |
| Mar 27, 2026 | 40.00 | 42.50 | 38.25 | 41.80 | 41.80 | 2.83% | 6,916,374 |
| Mar 26, 2026 | 41.70 | 45.80 | 40.50 | 40.65 | 40.65 | -3.67% | 12,172,520 |
| Mar 25, 2026 | 42.00 | 43.00 | 41.15 | 42.20 | 42.20 | 4.84% | 9,295,682 |
| Mar 24, 2026 | 43.50 | 44.50 | 38.95 | 40.25 | 40.25 | -6.07% | 15,323,560 |
| Mar 23, 2026 | 47.55 | 48.95 | 42.85 | 42.85 | 42.85 | -9.98% | 26,472,550 |
| Mar 20, 2026 | 46.85 | 48.80 | 46.25 | 47.60 | 47.60 | 7.21% | 37,665,660 |
| Mar 19, 2026 | 40.10 | 44.40 | 39.70 | 44.40 | 44.40 | 9.90% | 23,592,860 |
| Mar 18, 2026 | 43.25 | 43.70 | 39.80 | 40.40 | 40.40 | 1.00% | 20,447,520 |
| Mar 17, 2026 | 37.35 | 40.00 | 37.10 | 40.00 | 40.00 | 9.89% | 9,614,485 |
| Mar 16, 2026 | 35.25 | 36.45 | 34.70 | 36.40 | 36.40 | 3.70% | 2,109,437 |
| Mar 13, 2026 | 34.05 | 35.90 | 33.80 | 35.10 | 35.10 | -0.57% | 1,956,269 |
| Mar 12, 2026 | 35.80 | 36.80 | 35.20 | 35.30 | 35.30 | -2.08% | 1,869,376 |
| Mar 11, 2026 | 35.50 | 36.25 | 35.40 | 36.05 | 36.05 | 3.59% | 1,871,895 |
| Mar 10, 2026 | 35.20 | 35.80 | 34.10 | 34.80 | 34.80 | 2.35% | 1,822,579 |
| 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% | 14,490,930 |
| Feb 24, 2026 | 35.80 | 38.70 | 35.70 | 38.70 | 38.70 | 9.94% | 13,263,040 |
| 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 |