Lealea Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	10.150	10.150	9.960	9.960	9.960	3,148,803
2024-08-01	10.150	10.250	10.150	10.200	10.200	1,851,012
2024-07-31	10.150	10.200	10.100	10.100	10.100	700,208
2024-07-30	10.150	10.200	10.000	10.150	10.150	2,494,669
2024-07-29	10.300	10.300	10.100	10.150	10.150	1,844,562
2024-07-26	10.150	10.250	10.000	10.200	10.200	2,572,476
2024-07-23	10.250	10.450	10.200	10.200	10.200	5,331,569
2024-07-22	10.350	10.450	10.100	10.150	10.150	9,050,649
2024-07-19	10.000	10.650	9.930	10.300	10.300	22,503,273
2024-07-18	10.050	10.050	9.920	9.990	9.990	1,342,042
2024-07-17	9.900	10.100	9.900	10.050	10.050	3,075,981
2024-07-16	9.900	10.000	9.870	9.870	9.870	878,644
2024-07-15	9.950	10.050	9.900	9.900	9.900	1,069,999
2024-07-12	9.800	9.990	9.800	9.950	9.950	1,533,224
2024-07-11	10.000	10.000	9.830	9.830	9.830	3,409,610
2024-07-10	10.000	10.050	9.980	10.000	10.000	1,713,513
2024-07-09	10.150	10.150	9.900	9.990	9.990	2,433,928
2024-07-08	10.200	10.300	10.150	10.150	10.150	3,067,770
2024-07-05	10.050	10.300	10.050	10.200	10.200	6,319,211
2024-07-04	10.000	10.050	9.910	10.050	10.050	2,901,700
2024-07-03	9.720	10.050	9.690	9.960	9.960	6,037,334
2024-07-02	9.710	9.810	9.690	9.710	9.710	1,211,273
2024-07-01	9.720	9.770	9.690	9.750	9.750	1,062,553
2024-06-28	9.610	9.750	9.610	9.720	9.720	777,397
2024-06-27	9.680	9.680	9.590	9.610	9.610	1,565,489
2024-06-26	9.750	9.800	9.680	9.690	9.690	1,013,579
2024-06-25	9.850	9.850	9.700	9.750	9.750	994,058
2024-06-24	9.760	9.880	9.760	9.780	9.780	1,161,140
2024-06-21	9.680	9.790	9.660	9.790	9.790	1,154,511
2024-06-20	9.720	9.740	9.660	9.670	9.670	1,188,129
2024-06-19	9.760	9.780	9.680	9.690	9.690	1,469,973
2024-06-18	9.760	9.800	9.710	9.710	9.710	827,622
2024-06-17	9.760	9.810	9.710	9.750	9.750	770,590
2024-06-14	9.730	9.810	9.700	9.730	9.730	1,130,324
2024-06-13	9.760	9.800	9.710	9.730	9.730	839,783
2024-06-12	9.820	9.900	9.740	9.750	9.750	1,206,913
2024-06-11	10.000	10.000	9.790	9.790	9.790	1,743,443
2024-06-07	9.660	10.050	9.660	9.970	9.970	3,907,938
2024-06-06	9.720	9.770	9.640	9.660	9.660	1,585,127
2024-06-05	9.870	9.900	9.720	9.720	9.720	1,254,479
2024-06-04	9.910	9.950	9.850	9.850	9.850	846,802
2024-06-03	10.000	10.050	9.900	9.910	9.910	1,358,741
2024-05-31	9.920	10.050	9.920	9.990	9.990	2,789,088
2024-05-30	9.790	10.050	9.750	9.900	9.900	2,514,110
2024-05-29	9.870	9.870	9.780	9.790	9.790	829,281
2024-05-28	9.740	9.880	9.740	9.870	9.870	1,598,815
2024-05-27	9.750	9.830	9.700	9.760	9.760	941,687
2024-05-24	9.700	9.760	9.670	9.720	9.720	1,050,800
2024-05-23	9.800	9.870	9.730	9.740	9.740	1,253,548
2024-05-22	9.800	9.920	9.790	9.890	9.890	984,320
2024-05-21	9.970	9.970	9.760	9.780	9.780	1,298,127
2024-05-20	10.100	10.100	9.930	9.960	9.960	1,937,308
2024-05-17	10.100	10.150	9.980	10.000	10.000	2,057,283
2024-05-16	9.940	10.100	9.900	10.100	10.100	5,839,222
2024-05-15	9.810	9.990	9.810	9.850	9.850	3,365,103
2024-05-14	9.900	9.900	9.730	9.760	9.760	1,060,139
2024-05-13	9.670	9.940	9.670	9.810	9.810	3,712,150
2024-05-10	9.430	9.540	9.420	9.530	9.530	633,349
2024-05-09	9.470	9.540	9.430	9.440	9.440	865,918
2024-05-08	9.490	9.490	9.430	9.450	9.450	520,694

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-11	0.3000 TWD
2019-06-28	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.