Lealea Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10.816	10.868	10.764	10.816	10.400	1,267,259
2023-02-07	10.764	10.816	10.764	10.816	10.400	706,067
2023-02-06	10.816	10.920	10.764	10.764	10.350	1,275,647
2023-02-03	10.868	10.920	10.816	10.868	10.450	1,498,012
2023-02-02	10.920	10.920	10.816	10.920	10.500	1,697,534
2023-02-01	10.868	10.920	10.816	10.868	10.450	1,598,393
2023-01-31	10.764	10.868	10.764	10.816	10.400	1,237,746
2023-01-30	10.816	10.868	10.764	10.816	10.400	1,422,568
2023-01-17	10.660	10.764	10.660	10.712	10.300	1,062,411
2023-01-16	10.712	10.712	10.660	10.660	10.250	810,620
2023-01-13	10.712	10.764	10.660	10.660	10.250	1,263,471
2023-01-12	10.816	10.816	10.660	10.660	10.250	1,697,640
2023-01-11	10.868	10.868	10.712	10.764	10.350	2,806,804
2023-01-10	10.764	11.076	10.712	10.816	10.400	17,079,449
2023-01-09	10.920	10.920	10.764	10.816	10.400	1,825,690
2023-01-06	10.816	10.920	10.764	10.816	10.400	2,189,793
2023-01-05	11.232	11.232	10.816	10.868	10.450	9,620,061
2023-01-04	10.608	11.232	10.608	11.076	10.650	16,458,219
2023-01-03	10.660	10.660	10.504	10.556	10.150	874,076
2022-12-30	10.660	10.712	10.608	10.608	10.200	653,809
2022-12-29	10.608	10.660	10.504	10.608	10.200	1,957,322
2022-12-28	10.712	10.972	10.608	10.608	10.200	8,079,899
2022-12-27	10.712	10.868	10.712	10.764	10.350	953,651
2022-12-26	10.660	10.816	10.660	10.712	10.300	431,053
2022-12-23	10.608	10.712	10.556	10.712	10.300	556,708
2022-12-22	10.660	10.816	10.608	10.712	10.300	1,860,383
2022-12-21	10.556	10.660	10.504	10.556	10.150	2,318,024
2022-12-20	10.712	10.712	10.452	10.452	10.050	2,882,629
2022-12-19	10.816	10.816	10.608	10.608	10.200	3,084,772
2022-12-16	10.868	10.920	10.816	10.816	10.400	1,740,343
2022-12-15	10.972	11.024	10.920	10.972	10.550	997,067
2022-12-14	11.024	11.024	10.920	10.972	10.550	1,309,488
2022-12-13	10.920	11.024	10.920	10.972	10.550	1,130,510
2022-12-12	10.920	10.972	10.868	10.920	10.500	842,181
2022-12-09	10.972	10.972	10.868	10.920	10.500	1,298,189
2022-12-08	10.920	10.972	10.868	10.920	10.500	1,300,988
2022-12-07	11.024	11.076	10.816	10.920	10.500	2,604,082
2022-12-06	11.180	11.232	10.972	10.972	10.550	1,762,599
2022-12-05	11.128	11.284	11.076	11.128	10.700	3,118,286
2022-12-02	11.128	11.180	11.024	11.076	10.650	1,807,809
2022-12-01	11.128	11.284	11.076	11.128	10.700	5,060,033
2022-11-30	10.920	11.128	10.920	11.024	10.600	2,747,070
2022-11-29	10.816	10.972	10.764	10.920	10.500	1,706,477
2022-11-28	10.816	10.868	10.764	10.764	10.350	1,542,858
2022-11-25	10.920	11.024	10.816	10.816	10.400	1,630,907
2022-11-24	10.972	11.024	10.868	10.972	10.550	1,555,006
2022-11-23	10.972	11.024	10.920	10.920	10.500	1,554,800
2022-11-22	10.920	10.972	10.868	10.920	10.500	1,568,549
2022-11-21	10.920	10.972	10.868	10.972	10.550	1,245,958
2022-11-18	10.972	11.076	10.816	10.816	10.400	2,316,458
2022-11-17	10.972	11.076	10.920	10.972	10.550	1,020,255
2022-11-16	11.076	11.128	10.920	10.920	10.500	2,165,776
2022-11-15	11.076	11.128	10.972	11.076	10.650	2,039,223
2022-11-14	10.868	11.180	10.816	11.076	10.650	4,755,808
2022-11-11	10.972	11.024	10.764	10.816	10.400	3,596,842
2022-11-10	11.076	11.128	10.816	10.816	10.400	4,251,582
2022-11-09	11.128	11.284	11.024	11.180	10.750	2,891,084
2022-11-08	11.076	11.128	10.972	11.024	10.600	3,532,754
2022-11-07	10.972	11.232	10.868	11.180	10.750	21,360,255
2022-11-04	10.816	10.972	10.764	10.920	10.500	1,329,599

← NewerPage 16 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.