Lealea Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	11.076	11.076	10.816	10.816	10.400	2,401,609
2023-05-10	11.024	11.128	10.972	11.128	10.700	598,462
2023-05-09	11.180	11.180	10.972	11.024	10.600	1,418,795
2023-05-08	11.232	11.284	11.076	11.128	10.700	1,289,041
2023-05-05	11.284	11.284	11.180	11.180	10.750	892,136
2023-05-04	11.232	11.284	11.180	11.284	10.850	806,268
2023-05-03	11.336	11.336	11.232	11.284	10.850	1,190,387
2023-05-02	11.232	11.388	11.180	11.336	10.900	1,871,236
2023-04-28	11.336	11.388	11.128	11.180	10.750	1,614,227
2023-04-27	11.336	11.388	11.180	11.232	10.800	1,494,380
2023-04-26	11.128	11.388	11.076	11.336	10.900	1,878,585
2023-04-25	11.388	11.388	11.076	11.076	10.650	2,181,329
2023-04-24	11.232	11.388	11.180	11.284	10.850	1,312,285
2023-04-21	11.336	11.388	11.128	11.232	10.800	3,264,649
2023-04-20	11.388	11.440	11.284	11.336	10.900	3,752,675
2023-04-19	11.544	11.648	11.336	11.492	11.050	10,158,162
2023-04-18	11.856	12.168	11.700	11.752	11.300	36,221,249
2023-04-17	11.232	11.544	11.076	11.440	11.000	19,128,038
2023-04-14	11.024	11.232	10.972	11.128	10.700	3,774,379
2023-04-13	10.868	11.076	10.816	10.972	10.550	3,961,673
2023-04-12	10.764	10.920	10.764	10.816	10.400	2,265,243
2023-04-11	10.764	10.816	10.608	10.712	10.300	1,921,898
2023-04-10	10.764	10.816	10.712	10.764	10.350	887,599
2023-04-07	10.764	10.816	10.712	10.764	10.350	557,354
2023-04-06	10.764	10.816	10.712	10.764	10.350	806,807
2023-03-31	10.712	10.816	10.712	10.764	10.350	801,775
2023-03-30	10.816	10.816	10.712	10.712	10.300	552,243
2023-03-29	10.712	10.816	10.712	10.764	10.350	547,615
2023-03-28	10.764	10.816	10.712	10.712	10.300	1,079,045
2023-03-27	10.712	10.816	10.712	10.764	10.350	748,188
2023-03-24	10.816	10.816	10.712	10.764	10.350	983,738
2023-03-23	10.764	10.816	10.764	10.764	10.350	771,452
2023-03-22	10.816	10.868	10.764	10.816	10.400	1,338,522
2023-03-21	10.764	10.816	10.712	10.764	10.350	1,001,842
2023-03-20	10.660	10.764	10.608	10.712	10.300	1,329,873
2023-03-17	10.764	10.816	10.660	10.712	10.300	2,169,633
2023-03-16	10.816	10.816	10.660	10.712	10.300	2,872,620
2023-03-15	11.024	11.076	10.816	10.868	10.450	1,573,202
2023-03-14	10.972	10.972	10.868	10.920	10.500	1,227,353
2023-03-13	10.972	11.024	10.868	11.024	10.600	2,181,084
2023-03-10	11.128	11.128	10.972	11.076	10.650	1,969,214
2023-03-09	11.388	11.388	11.128	11.180	10.750	2,724,544
2023-03-08	11.232	11.388	11.180	11.336	10.900	2,851,629
2023-03-07	11.232	11.336	11.180	11.232	10.800	2,425,707
2023-03-06	11.128	11.284	11.128	11.180	10.750	3,267,639
2023-03-03	11.076	11.128	10.972	11.024	10.600	1,726,383
2023-03-02	11.076	11.180	11.024	11.024	10.600	2,514,639
2023-03-01	11.024	11.128	10.972	11.024	10.600	2,173,610
2023-02-24	11.336	11.336	10.972	11.076	10.650	8,021,500
2023-02-23	10.972	11.804	10.972	11.388	10.950	26,401,136
2023-02-22	10.816	10.972	10.816	10.920	10.500	1,643,595
2023-02-21	10.920	10.972	10.868	10.920	10.500	2,174,178
2023-02-20	10.920	10.920	10.868	10.920	10.500	2,119,443
2023-02-17	10.816	10.972	10.816	10.920	10.500	1,749,044
2023-02-16	10.816	10.868	10.764	10.868	10.450	1,043,508
2023-02-15	10.920	10.920	10.764	10.816	10.400	1,087,779
2023-02-14	10.868	10.920	10.816	10.868	10.450	1,291,871
2023-02-13	10.764	10.920	10.712	10.868	10.450	1,891,349
2023-02-10	10.816	10.816	10.712	10.712	10.300	1,508,818
2023-02-09	10.816	10.868	10.764	10.816	10.400	1,290,757

← NewerPage 15 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.