Lealea Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	10.350	10.400	10.300	10.300	10.300	580,751
2023-11-02	10.250	10.400	10.250	10.350	10.350	2,153,844
2023-11-01	10.200	10.250	10.150	10.250	10.250	523,989
2023-10-31	10.250	10.300	10.100	10.150	10.150	804,155
2023-10-30	10.300	10.300	10.150	10.200	10.200	1,061,228
2023-10-27	10.250	10.350	10.200	10.250	10.250	717,443
2023-10-26	10.200	10.300	10.200	10.200	10.200	501,508
2023-10-25	10.300	10.350	10.250	10.300	10.300	590,345
2023-10-24	10.150	10.300	10.150	10.300	10.300	923,296
2023-10-23	10.050	10.250	10.050	10.150	10.150	872,915
2023-10-20	10.150	10.200	10.050	10.100	10.100	1,789,975
2023-10-19	10.200	10.250	10.100	10.150	10.150	1,155,100
2023-10-18	10.200	10.250	10.000	10.250	10.250	6,547,483
2023-10-17	10.250	10.300	10.200	10.200	10.200	1,085,980
2023-10-16	10.300	10.300	10.200	10.250	10.250	1,243,736
2023-10-13	10.200	10.350	10.200	10.300	10.300	961,326
2023-10-12	10.250	10.300	10.200	10.250	10.250	1,499,898
2023-10-11	10.400	10.400	10.200	10.200	10.200	2,579,889
2023-10-06	10.450	10.450	10.350	10.400	10.400	1,165,609
2023-10-05	10.400	10.500	10.400	10.450	10.450	1,241,823
2023-10-04	10.400	10.450	10.300	10.400	10.400	1,696,233
2023-10-03	10.450	10.550	10.400	10.450	10.450	1,231,737
2023-10-02	10.500	10.550	10.400	10.450	10.450	1,249,899
2023-09-28	10.450	10.600	10.400	10.500	10.500	1,622,614
2023-09-27	10.400	10.500	10.350	10.400	10.400	1,144,128
2023-09-26	10.600	10.600	10.400	10.400	10.400	2,133,590
2023-09-25	10.650	10.650	10.500	10.550	10.550	2,739,357
2023-09-22	10.900	11.200	10.600	10.600	10.600	19,636,518
2023-09-21	10.550	10.900	10.500	10.800	10.800	4,249,613
2023-09-20	10.500	10.900	10.500	10.700	10.700	3,614,677
2023-09-19	10.550	10.650	10.500	10.500	10.500	1,090,989
2023-09-18	10.700	10.700	10.550	10.550	10.550	753,984
2023-09-15	10.650	10.700	10.500	10.700	10.700	1,373,176
2023-09-14	10.500	10.650	10.500	10.550	10.550	1,312,730
2023-09-13	10.550	10.600	10.450	10.500	10.500	1,324,453
2023-09-12	10.450	10.550	10.450	10.550	10.550	905,221
2023-09-11	10.600	10.650	10.450	10.450	10.450	1,618,016
2023-09-08	10.650	10.700	10.600	10.600	10.600	1,419,355
2023-09-07	10.700	10.800	10.600	10.700	10.700	1,990,551
2023-09-06	10.950	11.000	10.750	10.800	10.800	4,248,760
2023-09-05	10.900	10.900	10.700	10.800	10.800	3,230,929
2023-09-04	10.750	11.000	10.700	10.900	10.900	9,387,883
2023-09-01	10.400	10.750	10.400	10.650	10.650	4,155,262
2023-08-31	10.350	10.450	10.350	10.450	10.450	673,115
2023-08-30	10.300	10.450	10.250	10.350	10.350	1,138,484
2023-08-29	10.250	10.300	10.200	10.250	10.250	710,128
2023-08-28	10.350	10.400	10.250	10.250	10.250	703,387
2023-08-25	10.300	10.400	10.250	10.300	10.300	1,165,345
2023-08-24	10.300	10.350	10.200	10.250	10.250	1,579,341
2023-08-23	10.550	10.550	10.250	10.300	10.300	2,417,070
2023-08-22	10.700	10.850	10.450	10.450	10.450	8,125,596
2023-08-21	10.100	10.900	10.000	10.900	10.900	7,546,203
2023-08-18	10.050	10.150	10.000	10.050	10.050	887,957
2023-08-17	10.000	10.100	9.960	10.000	10.000	963,133
2023-08-16	10.100	10.100	10.000	10.050	10.050	949,184
2023-08-15	10.100	10.150	10.050	10.100	10.100	905,186
2023-08-14	10.200	10.200	10.000	10.050	10.050	1,902,611
2023-08-11	10.300	10.350	10.200	10.200	10.200	1,987,097
2023-08-10	10.450	10.450	10.300	10.350	10.350	1,720,785
2023-08-09	10.500	10.550	10.450	10.450	10.450	1,227,907

← NewerPage 13 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.