Leadtek Research Inc.(TW:2465)
NT$149.50+13.50 (+9.93%)
TW:2465
Leadtek Research Inc. historical prices
NT$149.50
At close:+13.50 (+9.93%)
Leadtek Research Inc. (2465) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | +9.93% | 3,336,528 | 0.70 |
| Nov 10, 2026 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | +20.35% | 4,548,366 | 0.93 |
| Nov 09, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | +9.73% | 2,068,204 | 0.42 |
| Nov 06, 2026 | 108.00 | 121.00 | 108.00 | 113.00 | 113.00 | -5.44% | 14,668,980 | 3.03 |
| Nov 05, 2026 | 124.50 | 130.00 | 118.00 | 119.50 | 119.50 | -4.40% | 44,065,801 | 10.35 |
| Nov 04, 2026 | 114.00 | 125.00 | 114.00 | 125.00 | 125.00 | +9.65% | 10,799,934 | 2.63 |
| Nov 03, 2026 | 119.00 | 119.00 | 106.00 | 114.00 | 114.00 | +1.79% | 32,889,348 | 9.01 |
| Nov 02, 2026 | 103.00 | 112.00 | 102.50 | 112.00 | 112.00 | +9.80% | 2,615,216 | 0.72 |
| Oct 30, 2026 | 109.00 | 110.00 | 102.00 | 102.00 | 102.00 | -9.73% | 12,870,646 | 3.72 |
| Oct 29, 2026 | 105.00 | 113.00 | 104.00 | 113.00 | 113.00 | +9.71% | 9,437,799 | 2.84 |
| Oct 28, 2026 | 94.80 | 103.00 | 94.60 | 103.00 | 103.00 | +9.69% | 7,132,051 | 2.21 |
| Oct 27, 2026 | 97.00 | 99.90 | 91.80 | 93.90 | 93.90 | -2.39% | 11,878,223 | 3.89 |
| Oct 26, 2026 | 96.20 | 96.20 | 89.00 | 96.20 | 96.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 96.20 | 96.20 | 89.00 | 96.20 | 96.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 89.00 | 96.20 | 89.00 | 96.20 | 96.20 | +9.94% | 10,480,813 | 3.56 |
| Oct 21, 2026 | 85.70 | 87.90 | 85.50 | 87.50 | 87.50 | +5.68% | 1,509,328 | 0.52 |
| Oct 20, 2026 | 83.00 | 85.70 | 82.80 | 82.80 | 82.80 | +0.12% | 760,229 | 0.26 |
| Oct 19, 2026 | 84.00 | 85.40 | 82.60 | 82.70 | 82.70 | -3.84% | 967,117 | 0.32 |
| Oct 16, 2026 | 83.70 | 87.30 | 83.60 | 86.00 | 86.00 | +2.75% | 1,163,433 | 0.39 |
| Oct 15, 2026 | 84.10 | 86.00 | 82.80 | 83.70 | 83.70 | -2.11% | 1,404,414 | 0.47 |
| Oct 14, 2026 | 88.50 | 90.00 | 85.50 | 85.50 | 85.50 | -4.36% | 2,197,897 | 0.74 |
| Oct 13, 2026 | 83.90 | 90.90 | 82.90 | 89.40 | 89.40 | +6.56% | 3,517,158 | 1.20 |
| Oct 12, 2026 | 84.00 | 85.10 | 82.20 | 83.90 | 83.90 | -2.10% | 1,534,819 | 0.52 |
| Oct 09, 2026 | 85.70 | 88.40 | 85.40 | 85.70 | 85.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 88.40 | 88.40 | 85.40 | 85.70 | 85.70 | -3.71% | 2,324,584 | 0.74 |
| Oct 07, 2026 | 91.90 | 91.90 | 89.00 | 89.00 | 89.00 | -1.87% | 1,108,262 | 0.36 |
| Oct 06, 2026 | 92.20 | 92.40 | 89.50 | 90.70 | 90.70 | -0.22% | 935,676 | 0.29 |
| Oct 05, 2026 | 93.30 | 93.50 | 90.90 | 90.90 | 90.90 | -2.15% | 1,502,240 | 0.47 |
| Oct 02, 2026 | 93.00 | 94.20 | 92.70 | 92.90 | 92.90 | -0.32% | 1,111,572 | 0.35 |
| Oct 01, 2026 | 91.50 | 93.60 | 90.00 | 93.20 | 93.20 | +2.19% | 1,460,228 | 0.45 |
| Sep 30, 2026 | 92.50 | 94.10 | 91.10 | 91.20 | 91.20 | -0.76% | 1,236,989 | 0.39 |
| Sep 29, 2026 | 88.70 | 93.00 | 88.60 | 91.90 | 91.90 | +3.37% | 1,231,345 | 0.39 |
| Sep 28, 2026 | 88.90 | 89.40 | 87.80 | 88.90 | 88.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 88.90 | 89.40 | 87.80 | 88.90 | 88.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 89.20 | 89.40 | 87.80 | 88.90 | 88.90 | -0.34% | 760,389 | 0.24 |
| Sep 23, 2026 | 92.20 | 92.50 | 89.20 | 89.20 | 89.20 | -2.09% | 1,008,833 | 0.31 |
| Sep 22, 2026 | 93.50 | 94.00 | 91.10 | 91.10 | 91.10 | -0.98% | 1,185,190 | 0.37 |
| Sep 21, 2026 | 92.90 | 93.40 | 90.60 | 92.00 | 92.00 | +0.44% | 1,415,222 | 0.44 |
| Sep 18, 2026 | 91.50 | 92.40 | 91.00 | 91.60 | 91.60 | +2.69% | 1,063,193 | 0.33 |
| Sep 17, 2026 | 91.10 | 92.90 | 89.20 | 89.20 | 89.20 | -1.33% | 1,102,879 | 0.34 |
| Sep 16, 2026 | 90.40 | 91.20 | 89.50 | 90.40 | 90.40 | +1.01% | 1,046,583 | 0.33 |
| Sep 15, 2026 | 88.80 | 91.00 | 88.60 | 89.50 | 89.50 | +1.02% | 1,093,990 | 0.34 |
| Sep 14, 2026 | 87.50 | 90.40 | 87.40 | 88.60 | 88.60 | -1.56% | 1,226,388 | 0.39 |
| Sep 11, 2026 | 88.90 | 91.50 | 88.70 | 90.00 | 90.00 | -1.85% | 1,621,201 | 0.51 |
| Sep 10, 2026 | 95.00 | 96.50 | 91.50 | 91.70 | 91.70 | -4.58% | 3,351,988 | 1.06 |
| Sep 09, 2026 | 97.00 | 99.80 | 96.00 | 96.10 | 96.10 | -0.83% | 3,421,639 | 1.09 |
| Sep 08, 2026 | 106.00 | 107.00 | 95.50 | 96.90 | 96.90 | -5.46% | 6,742,508 | 2.21 |
| Sep 07, 2026 | 99.20 | 103.50 | 98.60 | 102.50 | 102.50 | +3.33% | 6,180,573 | 2.07 |
| Sep 04, 2026 | 97.50 | 102.00 | 94.40 | 99.20 | 99.20 | +3.12% | 5,766,066 | 1.96 |
| Sep 03, 2026 | 106.50 | 107.50 | 96.00 | 96.20 | 96.20 | -8.38% | 12,290,391 | 4.45 |
