Lealea Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10.050	10.100	10.000	10.000	10.000	1,120,698
2024-01-26	10.050	10.100	10.050	10.050	10.050	508,091
2024-01-25	10.100	10.150	10.050	10.050	10.050	447,634
2024-01-24	10.050	10.150	10.050	10.100	10.100	624,143
2024-01-23	10.000	10.100	10.000	10.050	10.050	650,043
2024-01-22	9.990	10.100	9.980	10.000	10.000	941,671
2024-01-19	9.990	10.000	9.950	9.990	9.990	1,035,601
2024-01-18	10.000	10.050	9.960	9.990	9.990	1,006,948
2024-01-17	10.000	10.050	9.940	10.000	10.000	4,200,714
2024-01-16	10.150	10.150	10.000	10.000	10.000	2,228,736
2024-01-15	10.200	10.250	10.100	10.150	10.150	1,129,881
2024-01-12	10.100	10.200	10.100	10.150	10.150	710,255
2024-01-11	10.150	10.200	10.100	10.100	10.100	1,425,487
2024-01-10	10.250	10.250	10.100	10.100	10.100	1,349,834
2024-01-09	10.350	10.350	10.200	10.200	10.200	995,335
2024-01-08	10.300	10.350	10.250	10.300	10.300	545,815
2024-01-05	10.300	10.350	10.250	10.250	10.250	685,600
2024-01-04	10.300	10.300	10.250	10.250	10.250	552,465
2024-01-03	10.300	10.350	10.250	10.250	10.250	774,125
2024-01-02	10.350	10.400	10.300	10.300	10.300	415,483
2023-12-29	10.350	10.450	10.300	10.350	10.350	847,582
2023-12-28	10.350	10.400	10.350	10.400	10.400	551,337
2023-12-27	10.400	10.450	10.350	10.400	10.400	933,085
2023-12-26	10.400	10.400	10.300	10.400	10.400	647,578
2023-12-25	10.400	10.450	10.300	10.350	10.350	971,372
2023-12-22	10.450	10.500	10.400	10.400	10.400	655,345
2023-12-21	10.500	10.550	10.400	10.450	10.450	1,232,503
2023-12-20	10.450	10.550	10.400	10.550	10.550	1,308,536
2023-12-19	10.500	10.500	10.350	10.400	10.400	1,022,227
2023-12-18	10.550	10.550	10.450	10.450	10.450	755,302
2023-12-15	10.450	10.550	10.400	10.500	10.500	1,716,893
2023-12-14	10.500	10.550	10.400	10.400	10.400	1,375,168
2023-12-13	10.600	10.650	10.450	10.450	10.450	1,600,343
2023-12-12	10.600	10.650	10.550	10.600	10.600	1,318,551
2023-12-11	10.600	10.650	10.550	10.550	10.550	1,204,910
2023-12-08	10.600	10.650	10.500	10.550	10.550	1,880,757
2023-12-07	10.650	10.700	10.550	10.550	10.550	1,457,778
2023-12-06	10.700	10.750	10.650	10.650	10.650	1,116,546
2023-12-05	10.700	10.750	10.650	10.700	10.700	862,991
2023-12-04	10.700	10.750	10.650	10.750	10.750	1,506,574
2023-12-01	10.650	10.700	10.600	10.650	10.650	882,730
2023-11-30	10.700	10.700	10.600	10.650	10.650	945,444
2023-11-29	10.750	10.800	10.650	10.650	10.650	955,198
2023-11-28	10.650	10.800	10.650	10.750	10.750	2,362,111
2023-11-27	10.600	10.700	10.550	10.600	10.600	1,518,946
2023-11-24	10.650	10.750	10.600	10.600	10.600	1,152,447
2023-11-23	10.600	10.650	10.550	10.650	10.650	1,874,053
2023-11-22	10.550	10.650	10.550	10.550	10.550	1,413,956
2023-11-21	10.550	10.600	10.500	10.600	10.600	1,511,136
2023-11-20	10.500	10.650	10.450	10.550	10.550	1,141,102
2023-11-17	10.450	10.550	10.400	10.500	10.500	2,157,336
2023-11-16	10.450	10.450	10.400	10.450	10.450	1,134,802
2023-11-15	10.350	10.400	10.350	10.400	10.400	1,095,031
2023-11-14	10.300	10.350	10.250	10.350	10.350	1,153,585
2023-11-13	10.300	10.350	10.200	10.200	10.200	1,021,364
2023-11-10	10.300	10.400	10.250	10.300	10.300	708,618
2023-11-09	10.350	10.400	10.300	10.350	10.350	490,052
2023-11-08	10.300	10.450	10.300	10.350	10.350	1,794,027
2023-11-07	10.400	10.400	10.250	10.300	10.300	668,145
2023-11-06	10.300	10.400	10.300	10.400	10.400	1,150,791

← NewerPage 12 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.