Lealea Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	9.600	9.630	9.460	9.480	9.480	834,894
2024-05-06	9.640	9.690	9.530	9.580	9.580	738,377
2024-05-03	9.800	9.800	9.600	9.610	9.610	2,216,720
2024-05-02	9.540	9.800	9.530	9.790	9.790	2,192,017
2024-04-30	9.620	9.700	9.540	9.540	9.540	1,244,655
2024-04-29	9.540	9.680	9.530	9.630	9.630	1,974,938
2024-04-26	9.400	9.500	9.400	9.500	9.500	1,764,417
2024-04-25	9.320	9.440	9.310	9.400	9.400	921,079
2024-04-24	9.330	9.370	9.300	9.330	9.330	851,574
2024-04-23	9.380	9.390	9.280	9.320	9.320	658,646
2024-04-22	9.150	9.400	9.150	9.350	9.350	2,713,185
2024-04-19	9.330	9.370	9.060	9.150	9.150	2,025,178
2024-04-18	9.100	9.410	9.070	9.340	9.340	2,161,577
2024-04-17	8.960	9.100	8.960	9.100	9.100	985,697
2024-04-16	9.110	9.110	8.960	8.960	8.960	2,748,927
2024-04-15	9.120	9.170	9.110	9.120	9.120	732,230
2024-04-12	9.180	9.180	9.110	9.130	9.130	1,148,425
2024-04-11	9.270	9.270	9.160	9.180	9.180	1,144,605
2024-04-10	9.240	9.320	9.240	9.270	9.270	1,397,806
2024-04-09	9.140	9.280	9.140	9.240	9.240	1,168,334
2024-04-08	9.100	9.140	9.060	9.140	9.140	1,067,784
2024-04-03	9.120	9.120	9.090	9.100	9.100	744,482
2024-04-02	9.180	9.210	9.110	9.120	9.120	879,029
2024-04-01	9.110	9.180	9.110	9.170	9.170	1,001,679
2024-03-29	9.130	9.180	9.090	9.110	9.110	1,855,103
2024-03-28	9.170	9.190	9.150	9.150	9.150	1,104,537
2024-03-27	9.170	9.230	9.140	9.170	9.170	1,518,054
2024-03-26	9.250	9.290	9.160	9.180	9.180	1,182,984
2024-03-25	9.240	9.350	9.230	9.250	9.250	1,482,433
2024-03-22	9.240	9.300	9.150	9.270	9.270	1,223,173
2024-03-21	9.220	9.270	9.150	9.240	9.240	1,499,238
2024-03-20	9.250	9.250	9.060	9.170	9.170	3,590,446
2024-03-19	9.320	9.330	9.210	9.260	9.260	1,386,938
2024-03-18	9.810	9.810	9.060	9.350	9.350	5,011,615
2024-03-15	9.910	9.920	9.770	9.800	9.800	2,294,708
2024-03-14	9.970	9.970	9.910	9.920	9.920	1,062,813
2024-03-13	10.000	10.000	9.900	9.970	9.970	2,037,141
2024-03-12	9.950	10.050	9.950	10.000	10.000	1,580,741
2024-03-11	9.970	9.980	9.900	9.940	9.940	1,886,339
2024-03-08	10.000	10.050	9.960	9.970	9.970	2,871,936
2024-03-07	10.050	10.050	10.000	10.000	10.000	1,563,468
2024-03-06	10.050	10.100	10.000	10.050	10.050	1,324,122
2024-03-05	10.050	10.150	10.000	10.050	10.050	2,382,349
2024-03-04	10.100	10.100	10.000	10.050	10.050	1,648,237
2024-03-01	10.100	10.150	10.050	10.100	10.100	1,448,541
2024-02-29	10.100	10.200	10.050	10.100	10.100	1,167,504
2024-02-27	10.200	10.200	10.050	10.100	10.100	1,517,178
2024-02-26	10.150	10.200	10.100	10.150	10.150	846,373
2024-02-23	10.400	10.400	10.150	10.150	10.150	1,645,011
2024-02-22	10.350	10.350	10.200	10.250	10.250	986,488
2024-02-21	10.350	10.400	10.300	10.350	10.350	1,868,160
2024-02-20	10.400	10.500	10.300	10.350	10.350	2,174,549
2024-02-19	10.150	10.450	10.150	10.400	10.400	3,575,097
2024-02-16	10.200	10.200	10.050	10.150	10.150	1,435,701
2024-02-15	10.050	10.150	10.000	10.150	10.150	1,939,746
2024-02-05	10.050	10.100	10.000	10.050	10.050	1,358,509
2024-02-02	10.150	10.150	10.050	10.100	10.100	609,268
2024-02-01	10.150	10.150	10.050	10.150	10.150	1,065,483
2024-01-31	10.000	10.050	10.000	10.050	10.050	487,103
2024-01-30	10.050	10.050	10.000	10.000	10.000	596,123

← NewerPage 11 of 21 · 1,216 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.