Taiwan - Delayed Quote TWD

E-Lead Electronic Co., Ltd. (2497.TW)

Compare
60.20 +0.10 (+0.17%)
At close: 1:30:26 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 60.10 60.60 59.60 60.20 60.20 421,200
Dec 17, 2024 60.20 60.60 59.80 60.10 60.10 564,069
Dec 16, 2024 61.20 61.20 59.50 60.20 60.20 957,260
Dec 13, 2024 61.70 61.70 60.30 60.30 60.30 1,468,256
Dec 12, 2024 62.50 63.90 61.80 61.80 61.80 939,632
Dec 11, 2024 62.60 62.90 62.30 62.30 62.30 538,324
Dec 10, 2024 63.10 64.30 62.50 62.50 62.50 660,000
Dec 9, 2024 64.00 64.80 62.80 62.80 62.80 1,032,160
Dec 6, 2024 64.00 65.00 63.60 63.80 63.80 627,060
Dec 5, 2024 64.80 65.00 63.70 63.90 63.90 821,431
Dec 4, 2024 64.60 65.30 64.40 64.70 64.70 471,025
Dec 3, 2024 64.60 65.20 64.30 64.50 64.50 518,162
Dec 2, 2024 65.20 65.20 64.00 64.10 64.10 355,100
Nov 29, 2024 64.00 64.80 63.70 64.50 64.50 365,000
Nov 28, 2024 64.30 65.40 63.30 64.30 64.30 938,126
Nov 27, 2024 67.10 67.10 64.70 64.70 64.70 1,063,562
Nov 26, 2024 68.20 68.40 66.60 66.60 66.60 958,309
Nov 25, 2024 67.70 68.70 67.70 68.10 68.10 684,000
Nov 22, 2024 67.70 68.50 67.20 67.20 67.20 575,658
Nov 21, 2024 67.50 68.30 67.20 67.50 67.50 366,313
Nov 20, 2024 67.30 67.30 67.30 67.30 67.30 575,815
Nov 19, 2024 67.80 68.10 67.10 67.60 67.60 663,030
Nov 18, 2024 68.30 68.70 67.50 67.50 67.50 874,000
Nov 15, 2024 69.20 70.30 68.20 68.30 68.30 1,005,104
Nov 14, 2024 69.60 69.80 67.90 68.70 68.70 1,651,010
Nov 13, 2024 71.30 71.60 69.20 69.20 69.20 1,283,170
Nov 12, 2024 71.30 72.40 70.30 71.30 71.30 1,581,459
Nov 11, 2024 70.80 73.60 70.70 71.30 71.30 2,682,572
Nov 8, 2024 76.70 76.70 69.70 70.10 70.10 6,262,371
Nov 7, 2024 76.50 77.90 75.70 76.70 76.70 5,994,500
Nov 6, 2024 74.40 75.20 73.20 74.30 74.30 1,218,557
Nov 5, 2024 74.20 75.50 73.00 73.40 73.40 1,356,100
Nov 4, 2024 74.30 75.70 73.60 74.60 74.60 1,262,125
Nov 1, 2024 75.10 76.70 74.20 74.30 74.30 2,473,472
Oct 30, 2024 73.10 77.60 72.00 76.00 76.00 4,131,720
Oct 29, 2024 74.50 74.50 72.00 72.50 72.50 2,063,110
Oct 28, 2024 77.10 77.10 74.00 74.70 74.70 1,663,090
Oct 25, 2024 77.40 78.90 76.20 76.20 76.20 2,667,036
Oct 24, 2024 78.40 78.50 76.20 76.20 76.20 2,125,356
Oct 23, 2024 77.10 79.30 76.50 77.60 77.60 3,010,154
Oct 22, 2024 76.80 77.30 76.00 76.90 76.90 1,614,200
Oct 21, 2024 74.20 77.90 74.20 76.80 76.80 3,321,971
Oct 18, 2024 75.40 75.40 73.80 74.00 74.00 1,856,895
Oct 17, 2024 75.60 77.50 74.40 74.50 74.50 3,158,370
Oct 16, 2024 75.00 76.50 74.60 75.20 75.20 2,744,180
Oct 15, 2024 77.60 78.30 75.50 75.50 75.50 4,288,788
Oct 14, 2024 79.70 80.50 75.10 77.50 77.50 10,012,455
Oct 11, 2024 83.80 83.80 80.60 81.20 81.20 4,520,507
Oct 9, 2024 86.00 86.50 82.50 82.80 82.80 7,242,186
Oct 8, 2024 85.50 87.00 83.80 85.80 85.80 5,837,320
Oct 7, 2024 87.10 87.70 84.90 85.40 85.40 9,693,663
Oct 4, 2024 84.60 90.70 84.60 89.00 89.00 14,818,494
Oct 1, 2024 88.20 88.80 84.70 85.40 85.40 7,424,672
Sep 30, 2024 84.50 88.50 84.30 87.60 87.60 7,547,091
Sep 27, 2024 85.80 86.80 84.60 85.30 85.30 5,207,247
Sep 26, 2024 88.80 90.30 85.40 85.40 85.40 15,413,542
Sep 25, 2024 84.20 90.50 83.80 87.90 87.90 26,745,371
Sep 24, 2024 81.80 86.70 81.20 82.60 82.60 29,674,300
Sep 23, 2024 81.70 83.40 80.50 80.70 80.70 9,018,290
Sep 20, 2024 81.40 82.10 80.10 80.20 80.20 5,311,607
Sep 19, 2024 79.30 82.50 78.20 81.10 81.10 8,809,064
Sep 18, 2024 81.50 83.50 78.60 79.00 79.00 15,084,759
Sep 16, 2024 81.50 82.80 79.30 81.10 81.10 13,289,770
Sep 13, 2024 79.90 84.50 79.00 81.20 81.20 26,379,515
Sep 12, 2024 80.40 80.80 78.30 80.40 80.40 26,676,168
Sep 11, 2024 76.30 81.70 75.50 79.40 79.40 55,311,188
Sep 10, 2024 79.10 81.30 74.60 74.90 74.90 37,001,761
Sep 9, 2024 73.70 78.40 72.10 78.40 78.40 22,587,608
Sep 6, 2024 76.20 76.40 72.30 73.70 73.70 30,029,068
Sep 5, 2024 72.90 75.00 71.70 75.00 75.00 13,835,401
Sep 4, 2024 63.50 71.80 61.30 68.20 68.20 9,649,672
Sep 3, 2024 68.00 68.10 65.40 65.70 65.70 2,372,150
Sep 2, 2024 66.20 68.80 64.60 68.00 68.00 4,015,308
Aug 30, 2024 63.20 66.60 63.20 65.30 65.30 2,790,103
Aug 29, 2024 62.70 63.30 61.90 62.50 62.50 601,000
Aug 28, 2024 63.90 64.00 62.90 62.90 62.90 721,850
Aug 27, 2024 64.00 64.50 63.50 63.80 63.80 605,299
Aug 26, 2024 65.00 65.20 63.80 63.90 63.90 898,101
Aug 23, 2024 64.00 65.20 63.80 64.80 64.80 931,174
Aug 22, 2024 66.70 67.10 64.40 64.60 64.60 3,503,292
Aug 21, 2024 63.00 66.30 62.40 66.00 66.00 4,051,480
Aug 20, 2024 63.80 64.00 62.50 62.80 62.80 770,387
Aug 19, 2024 64.40 64.70 62.60 63.20 63.20 1,323,249
Aug 16, 2024 65.60 65.60 64.10 64.40 64.40 1,841,575
Aug 15, 2024 63.10 65.30 62.80 64.30 64.30 3,657,861
Aug 14, 2024 63.30 63.30 61.40 62.50 62.50 1,096,253
Aug 13, 2024 64.20 64.40 61.70 62.00 62.00 1,468,240
Aug 12, 2024 63.50 64.90 62.80 63.50 63.50 3,145,620
Aug 9, 2024 60.20 63.40 60.20 62.10 62.10 2,938,403
Aug 8, 2024 57.20 59.80 56.20 58.00 58.00 942,310
Aug 7, 2024 52.80 58.00 52.80 58.00 58.00 1,509,831
Aug 6, 2024 51.70 54.40 48.20 52.80 52.80 1,591,006
Aug 5, 2024 56.60 56.60 52.40 52.40 52.40 1,352,594
Aug 2, 2024 60.50 61.50 58.20 58.20 58.20 1,009,549
Aug 1, 2024 57.70 62.40 57.70 62.20 62.20 1,777,484
Jul 31, 2024 56.80 57.60 56.80 57.60 57.60 210,020
Jul 30, 2024 1.00 Dividend
Jul 30, 2024 56.00 57.40 55.00 56.90 56.90 366,023
Jul 29, 2024 59.00 59.00 55.70 56.10 55.10 611,372
Jul 26, 2024 57.70 58.60 57.20 58.60 57.56 291,000
Jul 23, 2024 59.10 60.20 58.70 59.20 58.14 420,199
Jul 22, 2024 58.40 58.90 57.00 58.10 57.06 703,100
Jul 19, 2024 62.50 62.50 58.60 58.60 57.56 1,464,248
Jul 18, 2024 62.70 63.30 61.70 62.60 61.48 1,016,509
Jul 17, 2024 60.80 64.40 60.80 63.70 62.56 3,283,336
Jul 16, 2024 59.60 60.80 59.60 60.60 59.52 298,090
Jul 15, 2024 60.60 60.70 59.50 59.50 58.44 317,174
Jul 12, 2024 60.10 61.10 59.50 60.60 59.52 329,104
Jul 11, 2024 61.50 61.50 60.60 60.60 59.52 286,622
Jul 10, 2024 61.20 61.60 60.60 60.90 59.81 368,122
Jul 9, 2024 62.10 62.10 60.10 61.00 59.91 697,372
Jul 8, 2024 62.60 63.50 61.30 61.40 60.31 1,127,500
Jul 5, 2024 60.70 61.80 60.10 61.70 60.60 772,847
Jul 4, 2024 62.00 62.00 60.50 60.70 59.62 990,235
Jul 3, 2024 59.60 61.70 59.60 61.00 59.91 2,062,809
Jul 2, 2024 59.10 59.80 58.50 58.90 57.85 338,165
Jul 1, 2024 59.50 59.50 58.40 58.50 57.46 204,086
Jun 28, 2024 58.20 59.50 58.20 59.30 58.24 361,243
Jun 27, 2024 58.00 59.10 57.90 58.40 57.36 250,000
Jun 26, 2024 58.40 59.50 57.80 58.00 56.97 383,142
Jun 25, 2024 58.90 58.90 57.40 58.10 57.06 345,150
Jun 24, 2024 59.60 59.90 58.70 58.70 57.65 294,300
Jun 21, 2024 60.00 60.00 59.30 59.70 58.64 367,657
Jun 20, 2024 58.70 59.90 58.30 59.90 58.83 856,365
Jun 19, 2024 59.00 59.30 58.10 58.30 57.26 368,191
Jun 18, 2024 58.70 58.90 58.20 58.90 57.85 280,248
Jun 17, 2024 58.20 58.90 57.60 58.60 57.56 297,367
Jun 14, 2024 58.80 58.80 57.10 58.20 57.16 416,000
Jun 13, 2024 58.00 58.50 57.70 58.00 56.97 279,000
Jun 12, 2024 58.00 58.20 57.20 57.50 56.48 336,100
Jun 11, 2024 59.30 59.90 57.70 58.00 56.97 604,200
Jun 7, 2024 59.00 60.70 58.60 59.00 57.95 1,648,652
Jun 6, 2024 58.90 59.10 57.20 57.20 56.18 667,300
Jun 5, 2024 58.70 59.50 58.60 58.80 57.75 501,050
Jun 4, 2024 59.20 59.80 58.50 58.70 57.65 558,060
Jun 3, 2024 59.20 59.40 58.20 59.00 57.95 539,056
May 31, 2024 59.20 59.80 58.50 58.70 57.65 1,115,165
May 30, 2024 57.50 59.30 56.80 58.90 57.85 1,347,345
May 29, 2024 58.10 58.20 57.20 57.80 56.77 467,060
May 28, 2024 56.80 57.80 56.80 57.70 56.67 746,953
May 27, 2024 56.40 57.40 56.40 56.70 55.69 469,137
May 24, 2024 55.50 57.00 54.90 56.10 55.10 655,015
May 23, 2024 55.80 56.30 55.10 55.10 54.12 412,025
May 22, 2024 56.00 56.30 55.50 55.80 54.81 352,000
May 21, 2024 55.30 55.80 54.50 55.80 54.81 382,230
May 20, 2024 54.70 55.50 54.60 55.30 54.31 362,020
May 17, 2024 54.40 54.80 54.20 54.60 53.63 132,451
May 16, 2024 54.70 54.70 54.20 54.50 53.53 246,000
May 15, 2024 55.00 55.00 54.20 54.40 53.43 292,124
May 14, 2024 54.90 55.40 54.60 55.00 54.02 300,501
May 13, 2024 54.80 54.80 53.30 54.30 53.33 522,000
May 10, 2024 56.80 56.80 54.60 55.20 54.22 868,412
May 9, 2024 56.20 57.40 56.20 56.70 55.69 629,352
May 8, 2024 56.20 56.60 55.60 55.80 54.81 521,075
May 7, 2024 57.00 57.50 55.60 56.20 55.20 1,013,015
May 6, 2024 56.60 56.70 55.50 55.70 54.71 599,150
May 3, 2024 58.00 58.00 56.00 56.10 55.10 1,988,397
May 2, 2024 56.50 58.40 54.80 58.00 56.97 6,248,510
Apr 30, 2024 52.40 55.60 52.30 55.60 54.61 1,613,070
Apr 29, 2024 50.50 50.80 50.10 50.60 49.70 254,100
Apr 26, 2024 50.50 50.60 49.55 49.95 49.06 333,000
Apr 25, 2024 51.40 51.40 50.30 50.40 49.50 140,000
Apr 24, 2024 50.90 51.50 50.50 51.20 50.29 226,000
Apr 23, 2024 50.20 50.80 50.00 50.60 49.70 179,100
Apr 22, 2024 50.80 50.80 49.15 49.45 48.57 323,001
Apr 19, 2024 52.80 52.80 48.60 50.00 49.11 1,018,101
Apr 18, 2024 53.00 53.50 51.80 52.80 51.86 570,000
Apr 17, 2024 53.00 53.70 53.00 53.10 52.15 283,374
Apr 16, 2024 55.50 55.50 52.80 52.80 51.86 864,003
Apr 15, 2024 56.20 57.00 55.80 55.80 54.81 400,027
Apr 12, 2024 58.80 58.80 56.50 56.70 55.69 817,250
Apr 11, 2024 59.00 59.70 57.70 58.30 57.26 837,150
Apr 10, 2024 58.70 60.40 58.70 59.70 58.64 2,229,002
Apr 9, 2024 55.10 57.90 55.10 57.60 56.57 1,418,465
Apr 8, 2024 54.70 55.50 54.60 54.80 53.82 161,040
Apr 3, 2024 55.20 55.20 54.60 55.00 54.02 138,150
Apr 2, 2024 55.80 56.10 55.00 55.20 54.22 235,000
Apr 1, 2024 54.90 55.90 54.70 55.70 54.71 346,080
Mar 29, 2024 55.80 55.80 54.60 54.70 53.72 174,000
Mar 28, 2024 55.40 55.80 54.70 55.70 54.71 304,010
Mar 27, 2024 54.80 55.00 54.30 54.70 53.72 164,150
Mar 26, 2024 55.70 55.80 54.30 54.80 53.82 266,024
Mar 25, 2024 55.40 56.00 55.20 55.90 54.90 359,012
Mar 22, 2024 55.10 55.40 54.80 55.20 54.22 364,237
Mar 21, 2024 55.00 55.10 54.50 55.00 54.02 191,020
Mar 20, 2024 54.60 55.50 54.60 54.80 53.82 288,000
Mar 19, 2024 54.50 55.10 54.30 54.60 53.63 238,081
Mar 18, 2024 54.00 54.30 53.40 54.30 53.33 324,000
Mar 15, 2024 54.90 54.90 53.90 54.00 53.04 243,238
Mar 14, 2024 54.50 55.10 53.70 55.00 54.02 224,000
Mar 13, 2024 55.30 55.40 54.30 54.50 53.53 321,110
Mar 12, 2024 54.10 55.30 54.00 55.30 54.31 348,500
Mar 11, 2024 53.60 54.60 53.60 54.10 53.14 233,200
Mar 8, 2024 54.70 55.20 53.30 53.60 52.64 645,042
Mar 7, 2024 57.10 57.10 54.30 54.50 53.53 1,422,340
Mar 6, 2024 56.80 58.60 56.80 57.30 56.28 750,250
Mar 5, 2024 57.20 57.60 56.40 56.60 55.59 424,292
Mar 4, 2024 57.30 58.20 57.00 57.10 56.08 255,000
Mar 1, 2024 58.10 58.10 57.30 57.30 56.28 187,000
Feb 29, 2024 58.30 58.50 57.50 57.60 56.57 329,300
Feb 27, 2024 58.80 59.30 57.50 57.90 56.87 335,000
Feb 26, 2024 56.80 58.70 56.80 58.70 57.65 599,395
Feb 23, 2024 57.20 57.30 56.70 56.80 55.79 249,020
Feb 22, 2024 58.30 58.40 57.00 57.20 56.18 557,070
Feb 21, 2024 57.90 58.60 57.80 58.10 57.06 343,389
Feb 20, 2024 59.10 59.10 57.60 57.70 56.67 498,150
Feb 19, 2024 58.50 59.40 58.50 58.80 57.75 370,050
Feb 16, 2024 57.40 58.40 57.10 58.20 57.16 494,028
Feb 15, 2024 56.80 57.50 56.40 57.40 56.38 348,035
Feb 5, 2024 57.90 58.00 56.80 57.00 55.98 570,101
Feb 2, 2024 58.50 59.60 57.80 57.80 56.77 371,050
Feb 1, 2024 59.40 59.40 58.10 58.10 57.06 434,310
Jan 31, 2024 59.80 59.80 59.00 59.00 57.95 301,385
Jan 30, 2024 60.10 60.10 59.30 59.50 58.44 297,105
Jan 29, 2024 60.20 60.40 59.70 59.90 58.83 207,003
Jan 26, 2024 59.60 60.50 59.60 60.20 59.13 263,015
Jan 25, 2024 60.50 60.50 59.60 59.60 58.54 346,904
Jan 24, 2024 60.80 60.80 60.30 60.30 59.23 209,007
Jan 23, 2024 60.20 60.90 60.20 60.80 59.72 293,011
Jan 22, 2024 60.30 60.80 60.00 60.10 59.03 237,210
Jan 19, 2024 60.30 60.70 59.30 60.00 58.93 435,710
Jan 18, 2024 60.90 61.20 60.00 60.10 59.03 452,010
Jan 17, 2024 61.10 61.70 60.80 60.80 59.72 507,100
Jan 16, 2024 62.30 62.40 61.00 61.10 60.01 605,050
Jan 15, 2024 63.20 63.20 62.40 62.60 61.48 186,100
Jan 12, 2024 62.60 63.60 62.40 62.70 61.58 283,083
Jan 11, 2024 61.90 62.60 61.90 62.60 61.48 236,050
Jan 10, 2024 63.10 63.10 61.50 61.90 60.80 568,000
Jan 9, 2024 64.10 64.40 62.60 62.80 61.68 449,057
Jan 8, 2024 64.10 64.20 63.20 63.40 62.27 197,100
Jan 5, 2024 63.50 64.40 63.20 63.30 62.17 331,188
Jan 4, 2024 63.70 63.70 62.80 63.20 62.07 397,070
Jan 3, 2024 64.30 64.30 63.50 63.70 62.56 294,052
Jan 2, 2024 65.20 65.20 64.30 64.40 63.25 268,113
Dec 29, 2023 65.00 65.60 64.60 65.00 63.84 289,000
Dec 28, 2023 65.20 65.20 64.60 64.80 63.64 219,000
Dec 27, 2023 65.30 65.50 64.50 65.00 63.84 308,226
Dec 26, 2023 64.70 65.50 64.70 65.00 63.84 197,327
Dec 25, 2023 65.20 65.50 64.70 64.90 63.74 143,000
Dec 22, 2023 64.80 65.10 64.40 64.80 63.64 164,000
Dec 21, 2023 64.50 64.60 64.10 64.30 63.15 238,030
Dec 20, 2023 64.80 65.10 64.70 64.70 63.55 248,030
Dec 19, 2023 65.00 65.40 64.30 64.70 63.55 268,070
Dec 18, 2023 65.90 65.90 64.90 65.00 63.84 251,075

Related Tickers

2228.TW Iron Force Industrial Co., Ltd.
100.50
+0.50%
 
4551.TW Global PMX Co., Ltd.
112.00
+3.70%
 
2231.TW Cub Elecparts Inc.
103.00
+0.49%
 
3552.TWO Tung Thih Electronic Co., Ltd.
93.50
-0.32%
 
1536.TW Hota Industrial Mfg. Co., Ltd.
63.30
-3.51%
 
1524.TW Gordon Auto Body Parts Co., Ltd.
38.60
+0.92%
 
1522.TW TYC Brother Industrial Co., Ltd.
63.00
+2.27%
 
1319.TW Tong Yang Industry Co., Ltd.
116.00
+2.20%
 
1533.TW Mobiletron Electronics Co.,Ltd.
38.90
-1.64%
 
1587.TW Cryomax Cooling System Corp.
33.70
-0.30%