Lealea Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	10.600	10.650	10.500	10.500	10.500	907,232
2023-08-07	10.650	10.700	10.550	10.600	10.600	888,667
2023-08-04	10.550	10.700	10.550	10.650	10.650	1,524,345
2023-08-02	10.650	10.750	10.500	10.500	10.500	2,132,568
2023-08-01	10.700	10.750	10.600	10.650	10.650	809,374
2023-07-31	10.650	10.750	10.600	10.600	10.600	1,127,333
2023-07-28	10.700	10.700	10.600	10.650	10.650	1,232,582
2023-07-27	10.650	10.750	10.650	10.700	10.700	1,181,742
2023-07-26	10.700	10.700	10.550	10.600	10.600	1,548,687
2023-07-25	11.336	11.388	11.284	11.388	10.950	2,304,426
2023-07-24	11.388	11.388	11.284	11.336	10.900	1,300,100
2023-07-21	11.440	11.440	11.336	11.440	11.000	1,087,622
2023-07-20	11.284	11.440	11.284	11.440	11.000	1,241,950
2023-07-19	11.440	11.492	11.232	11.232	10.800	1,884,292
2023-07-18	11.440	11.544	11.388	11.440	11.000	3,006,513
2023-07-17	11.284	11.388	11.232	11.336	10.900	2,085,222
2023-07-14	11.336	11.388	11.284	11.284	10.850	2,746,532
2023-07-13	11.544	11.544	11.284	11.336	10.900	2,884,921
2023-07-12	11.700	11.700	11.492	11.492	11.050	2,088,235
2023-07-11	11.752	11.804	11.596	11.648	11.200	2,261,191
2023-07-10	11.752	11.804	11.700	11.752	11.300	3,060,496
2023-07-07	11.596	11.648	11.440	11.648	11.200	2,971,342
2023-07-06	11.752	11.804	11.544	11.648	11.200	2,735,994
2023-07-05	11.648	11.752	11.596	11.700	11.250	2,225,923
2023-07-04	11.752	11.804	11.596	11.648	11.200	3,152,351
2023-07-03	11.804	11.856	11.648	11.700	11.250	3,858,608
2023-06-30	11.804	12.012	11.752	11.856	11.400	5,086,667
2023-06-29	11.856	11.960	11.648	11.752	11.300	5,567,984
2023-06-28	11.648	11.960	11.596	11.856	11.400	25,900,514
2023-06-27	11.336	11.596	11.232	11.544	11.100	5,919,078
2023-06-26	11.388	11.388	11.284	11.284	10.850	1,594,085
2023-06-21	11.336	11.492	11.336	11.336	10.900	3,513,045
2023-06-20	11.232	11.388	11.232	11.284	10.850	2,217,871
2023-06-19	11.284	11.336	11.180	11.232	10.800	1,183,858
2023-06-16	11.284	11.336	11.180	11.232	10.800	1,274,553
2023-06-15	11.128	11.336	11.076	11.232	10.800	2,056,064
2023-06-14	11.232	11.284	11.128	11.128	10.700	1,459,661
2023-06-13	11.284	11.284	11.180	11.232	10.800	1,726,497
2023-06-12	11.440	11.492	11.232	11.284	10.850	2,063,695
2023-06-09	11.492	11.544	11.388	11.440	11.000	3,342,639
2023-06-08	11.336	11.804	11.180	11.596	11.150	14,169,854
2023-06-07	11.388	11.440	11.180	11.336	10.900	5,251,956
2023-06-06	11.232	11.492	11.180	11.388	10.950	9,286,887
2023-06-05	11.024	11.128	11.024	11.128	10.700	2,189,304
2023-06-02	10.920	10.972	10.868	10.920	10.500	829,338
2023-06-01	10.868	10.972	10.868	10.868	10.450	1,008,604
2023-05-31	10.920	10.972	10.816	10.868	10.450	1,171,260
2023-05-30	10.920	10.920	10.816	10.816	10.400	937,443
2023-05-29	10.868	10.972	10.868	10.920	10.500	806,257
2023-05-26	10.972	11.024	10.816	10.816	10.400	1,966,132
2023-05-25	11.128	11.128	10.972	10.972	10.550	1,847,838
2023-05-24	11.024	11.232	11.024	11.180	10.750	1,104,463
2023-05-23	11.024	11.128	10.972	11.128	10.700	946,898
2023-05-22	10.920	11.024	10.920	11.024	10.600	866,659
2023-05-19	11.024	11.024	10.868	10.920	10.500	1,154,463
2023-05-18	10.920	11.024	10.920	10.972	10.550	857,478
2023-05-17	10.816	11.024	10.816	10.920	10.500	1,413,318
2023-05-16	10.764	10.868	10.764	10.816	10.400	892,649
2023-05-15	10.816	10.868	10.764	10.816	10.400	852,294
2023-05-12	10.816	10.920	10.764	10.868	10.450	712,782

← NewerPage 14 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.