Leofoo Development Co., Ltd. (2705.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 20.05 | 20.40 | 20.00 | 20.30 | 20.30 | 551,296 |
| 19 June 2024 | 20.10 | 20.15 | 20.00 | 20.05 | 20.05 | 515,661 |
| 18 June 2024 | 20.20 | 20.30 | 20.05 | 20.10 | 20.10 | 479,444 |
| 17 June 2024 | 20.40 | 20.45 | 20.15 | 20.30 | 20.30 | 355,939 |
| 14 June 2024 | 20.30 | 20.40 | 20.05 | 20.30 | 20.30 | 451,161 |
| 13 June 2024 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | 462,670 |
| 12 June 2024 | 20.35 | 20.35 | 20.05 | 20.15 | 20.15 | 410,015 |
| 11 June 2024 | 20.60 | 20.60 | 20.15 | 20.15 | 20.15 | 540,323 |
| 07 June 2024 | 20.20 | 20.75 | 20.20 | 20.50 | 20.50 | 799,474 |
| 06 June 2024 | 20.25 | 20.40 | 20.00 | 20.10 | 20.10 | 497,904 |
| 05 June 2024 | 20.35 | 20.50 | 20.05 | 20.15 | 20.15 | 346,916 |
| 04 June 2024 | 20.20 | 20.35 | 20.10 | 20.20 | 20.20 | 386,760 |
| 03 June 2024 | 20.50 | 20.50 | 20.10 | 20.15 | 20.15 | 747,998 |
| 31 May 2024 | 20.25 | 20.85 | 20.25 | 20.30 | 20.30 | 873,307 |
| 30 May 2024 | 20.75 | 20.75 | 20.20 | 20.30 | 20.30 | 1,295,058 |
| 29 May 2024 | 20.90 | 21.35 | 20.40 | 20.85 | 20.85 | 2,779,158 |
| 28 May 2024 | 20.15 | 21.60 | 20.10 | 21.05 | 21.05 | 7,891,511 |
| 27 May 2024 | 19.50 | 19.70 | 19.40 | 19.65 | 19.65 | 506,647 |
| 24 May 2024 | 19.35 | 19.40 | 19.10 | 19.30 | 19.30 | 728,727 |
| 23 May 2024 | 20.15 | 20.15 | 19.35 | 19.40 | 19.40 | 1,935,945 |
| 22 May 2024 | 20.40 | 20.40 | 20.05 | 20.15 | 20.15 | 839,306 |
| 21 May 2024 | 20.50 | 20.65 | 20.20 | 20.20 | 20.20 | 1,087,243 |
| 20 May 2024 | 20.95 | 21.60 | 20.30 | 20.55 | 20.55 | 3,084,231 |
| 17 May 2024 | 21.05 | 21.35 | 20.65 | 20.85 | 20.85 | 1,689,118 |
| 16 May 2024 | 20.15 | 20.95 | 20.10 | 20.95 | 20.95 | 2,069,875 |
| 15 May 2024 | 20.20 | 20.40 | 20.00 | 20.10 | 20.10 | 1,033,231 |
| 14 May 2024 | 20.30 | 20.60 | 20.05 | 20.20 | 20.20 | 1,557,251 |
| 13 May 2024 | 20.50 | 20.50 | 20.10 | 20.20 | 20.20 | 828,929 |
| 10 May 2024 | 20.10 | 20.65 | 20.10 | 20.45 | 20.45 | 1,306,005 |
| 09 May 2024 | 20.10 | 20.40 | 20.05 | 20.15 | 20.15 | 1,129,793 |
| 08 May 2024 | 20.35 | 20.55 | 20.00 | 20.05 | 20.05 | 1,578,635 |
| 07 May 2024 | 21.15 | 21.25 | 20.00 | 20.10 | 20.10 | 3,947,567 |
| 06 May 2024 | 21.60 | 21.80 | 21.10 | 21.10 | 21.10 | 4,351,446 |
| 03 May 2024 | 21.70 | 22.25 | 20.85 | 22.20 | 22.20 | 9,685,675 |
| 02 May 2024 | 21.00 | 22.45 | 20.55 | 21.70 | 21.70 | 7,470,239 |
| 30 Apr 2024 | 21.60 | 21.60 | 20.15 | 21.00 | 21.00 | 7,736,926 |
| 29 Apr 2024 | 20.60 | 21.40 | 19.85 | 21.30 | 21.30 | 8,322,115 |
| 26 Apr 2024 | 19.05 | 20.10 | 19.05 | 19.90 | 19.90 | 4,456,846 |
| 25 Apr 2024 | 19.35 | 19.80 | 18.90 | 19.00 | 19.00 | 2,857,434 |
| 24 Apr 2024 | 18.90 | 19.50 | 18.40 | 19.00 | 19.00 | 2,519,982 |
| 23 Apr 2024 | 18.40 | 18.90 | 18.40 | 18.65 | 18.65 | 684,938 |
| 22 Apr 2024 | 18.45 | 18.70 | 18.35 | 18.40 | 18.40 | 1,124,783 |
| 19 Apr 2024 | 18.45 | 18.95 | 18.20 | 18.25 | 18.25 | 1,111,028 |
| 18 Apr 2024 | 17.75 | 18.55 | 17.75 | 18.50 | 18.50 | 809,102 |
| 17 Apr 2024 | 17.85 | 17.90 | 17.65 | 17.90 | 17.90 | 136,254 |
| 16 Apr 2024 | 18.10 | 18.10 | 17.50 | 17.60 | 17.60 | 562,055 |
| 15 Apr 2024 | 18.15 | 18.30 | 18.00 | 18.05 | 18.05 | 313,047 |
| 12 Apr 2024 | 18.45 | 18.45 | 17.95 | 18.10 | 18.10 | 656,321 |
| 11 Apr 2024 | 18.00 | 18.70 | 18.00 | 18.25 | 18.25 | 1,791,175 |
| 10 Apr 2024 | 17.85 | 17.95 | 17.85 | 17.90 | 17.90 | 193,897 |
| 09 Apr 2024 | 17.85 | 17.95 | 17.80 | 17.85 | 17.85 | 170,663 |
| 08 Apr 2024 | 18.00 | 18.05 | 17.65 | 17.75 | 17.75 | 704,829 |
| 03 Apr 2024 | 18.30 | 18.40 | 18.00 | 18.10 | 18.10 | 790,871 |
| 02 Apr 2024 | 18.60 | 18.70 | 18.30 | 18.35 | 18.35 | 645,163 |
| 01 Apr 2024 | 18.25 | 18.70 | 18.25 | 18.50 | 18.50 | 863,981 |
| 29 Mar 2024 | 18.10 | 18.40 | 18.10 | 18.30 | 18.30 | 574,000 |
| 28 Mar 2024 | 18.00 | 18.25 | 18.00 | 18.05 | 18.05 | 712,799 |
| 27 Mar 2024 | 17.65 | 18.25 | 17.65 | 18.00 | 18.00 | 964,625 |
| 26 Mar 2024 | 17.80 | 17.95 | 17.65 | 17.65 | 17.65 | 1,132,300 |
| 25 Mar 2024 | 17.10 | 17.80 | 17.10 | 17.55 | 17.55 | 1,066,133 |
| 22 Mar 2024 | 17.05 | 17.15 | 16.90 | 17.10 | 17.10 | 303,926 |
| 21 Mar 2024 | 17.05 | 17.25 | 17.05 | 17.20 | 17.20 | 359,607 |
| 20 Mar 2024 | 17.10 | 17.10 | 16.95 | 17.00 | 17.00 | 339,990 |
| 19 Mar 2024 | 16.95 | 17.20 | 16.95 | 17.10 | 17.10 | 279,006 |
| 18 Mar 2024 | 17.10 | 17.10 | 16.80 | 16.95 | 16.95 | 174,973 |
| 15 Mar 2024 | 17.05 | 17.10 | 16.85 | 17.10 | 17.10 | 385,593 |
| 14 Mar 2024 | 16.90 | 17.05 | 16.75 | 17.00 | 17.00 | 342,881 |
| 13 Mar 2024 | 16.85 | 17.00 | 16.80 | 16.80 | 16.80 | 348,701 |
| 12 Mar 2024 | 16.85 | 17.15 | 16.85 | 16.85 | 16.85 | 629,318 |
| 11 Mar 2024 | 16.35 | 16.80 | 16.35 | 16.80 | 16.80 | 331,028 |
| 08 Mar 2024 | 16.55 | 16.75 | 16.30 | 16.35 | 16.35 | 675,461 |
| 07 Mar 2024 | 16.65 | 16.70 | 16.45 | 16.60 | 16.60 | 408,744 |
| 06 Mar 2024 | 16.65 | 16.80 | 16.65 | 16.65 | 16.65 | 355,491 |
| 05 Mar 2024 | 16.75 | 16.85 | 16.70 | 16.70 | 16.70 | 346,444 |
| 04 Mar 2024 | 16.75 | 16.90 | 16.70 | 16.75 | 16.75 | 296,145 |
| 01 Mar 2024 | 16.90 | 16.95 | 16.80 | 16.80 | 16.80 | 313,034 |
| 29 Feb 2024 | 16.90 | 17.00 | 16.75 | 16.95 | 16.95 | 397,648 |
| 27 Feb 2024 | 16.90 | 17.00 | 16.75 | 16.80 | 16.80 | 336,301 |
| 26 Feb 2024 | 16.85 | 17.00 | 16.85 | 16.95 | 16.95 | 344,736 |
| 23 Feb 2024 | 16.90 | 17.00 | 16.80 | 16.85 | 16.85 | 564,902 |
| 22 Feb 2024 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | 515,700 |
| 21 Feb 2024 | 17.10 | 17.10 | 16.95 | 17.00 | 17.00 | 425,239 |
| 20 Feb 2024 | 17.20 | 17.25 | 16.95 | 17.10 | 17.10 | 826,685 |
| 19 Feb 2024 | 17.25 | 17.40 | 17.15 | 17.20 | 17.20 | 426,256 |
| 16 Feb 2024 | 17.15 | 17.30 | 17.15 | 17.15 | 17.15 | 401,501 |
| 15 Feb 2024 | 17.50 | 17.50 | 17.10 | 17.25 | 17.25 | 758,081 |
| 05 Feb 2024 | 17.70 | 17.75 | 17.50 | 17.60 | 17.60 | 425,179 |
| 02 Feb 2024 | 17.70 | 17.95 | 17.65 | 17.65 | 17.65 | 204,021 |
| 01 Feb 2024 | 17.70 | 17.90 | 17.65 | 17.65 | 17.65 | 294,452 |
| 31 Jan 2024 | 17.85 | 17.85 | 17.60 | 17.70 | 17.70 | 248,681 |
| 30 Jan 2024 | 17.95 | 17.95 | 17.75 | 17.75 | 17.75 | 192,945 |
| 29 Jan 2024 | 17.70 | 18.15 | 17.70 | 17.95 | 17.95 | 941,399 |
| 26 Jan 2024 | 17.50 | 17.75 | 17.50 | 17.60 | 17.60 | 274,539 |
| 25 Jan 2024 | 17.65 | 17.80 | 17.45 | 17.55 | 17.55 | 230,795 |
| 24 Jan 2024 | 17.40 | 17.80 | 17.40 | 17.65 | 17.65 | 488,067 |
| 23 Jan 2024 | 17.20 | 17.45 | 17.20 | 17.40 | 17.40 | 292,570 |
| 22 Jan 2024 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | 250,438 |
| 19 Jan 2024 | 17.30 | 17.35 | 17.10 | 17.20 | 17.20 | 257,004 |
| 18 Jan 2024 | 17.15 | 17.30 | 17.05 | 17.15 | 17.15 | 181,243 |
| 17 Jan 2024 | 17.25 | 17.40 | 17.05 | 17.10 | 17.10 | 638,591 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.