Lealea Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	10.816	10.868	10.764	10.816	10.110	972,989
2022-08-08	10.660	10.868	10.660	10.764	10.062	1,876,460
2022-08-05	10.504	10.712	10.504	10.660	9.964	726,561
2022-08-04	10.556	10.608	10.400	10.504	9.819	1,442,463
2022-08-03	10.660	10.712	10.556	10.556	9.867	780,309
2022-08-02	10.764	10.764	10.608	10.660	9.964	993,274
2022-08-01	10.920	10.920	10.764	10.816	10.110	416,354
2022-07-29	10.764	10.920	10.712	10.868	10.159	947,422
2022-07-28	10.868	10.920	10.712	10.712	10.013	516,702
2022-07-27	10.764	10.868	10.712	10.764	10.062	1,224,755
2022-07-26	11.024	11.076	10.816	10.920	10.207	1,422,248
2022-07-25	10.764	11.024	10.764	11.024	10.305	2,921,311
2022-07-22	10.712	10.764	10.660	10.712	10.013	734,639
2022-07-21	10.660	10.712	10.608	10.712	10.013	759,730
2022-07-20	10.764	10.816	10.608	10.660	9.964	1,292,032
2022-07-19	10.556	10.712	10.556	10.660	9.964	956,123
2022-07-18	10.504	10.712	10.452	10.660	9.964	1,338,064
2022-07-15	10.452	10.504	10.400	10.452	9.770	719,516
2022-07-14	10.400	10.504	10.400	10.452	9.770	594,879
2022-07-13	10.400	10.556	10.400	10.452	9.770	703,721
2022-07-12	10.400	10.452	10.348	10.379	9.702	2,225,754
2022-07-11	10.556	10.608	10.400	10.452	9.770	667,388
2022-07-08	10.608	10.660	10.504	10.504	9.819	885,665
2022-07-07	10.452	10.556	10.390	10.556	9.867	1,691,538
2022-07-06	10.608	10.660	10.452	10.452	9.770	1,504,396
2022-07-05	10.660	10.764	10.504	10.608	9.916	972,490
2022-07-04	10.556	10.660	10.452	10.556	9.867	1,021,008
2022-07-01	10.712	10.764	10.452	10.504	9.819	3,541,322
2022-06-30	10.868	10.868	10.660	10.764	10.062	1,753,430
2022-06-29	10.764	10.920	10.764	10.868	10.159	874,207
2022-06-28	10.868	10.868	10.764	10.868	10.159	765,260
2022-06-27	10.816	10.920	10.816	10.868	10.159	994,633
2022-06-24	10.712	10.868	10.660	10.712	10.013	1,099,880
2022-06-23	10.660	10.816	10.504	10.660	9.964	1,378,846
2022-06-22	10.868	10.868	10.556	10.608	9.916	1,305,588
2022-06-21	10.712	10.868	10.660	10.816	10.110	1,571,613
2022-06-20	10.868	10.868	10.608	10.608	9.916	1,913,583
2022-06-17	10.764	10.972	10.712	10.816	10.110	1,990,623
2022-06-16	11.284	11.284	10.868	10.868	10.159	1,614,421
2022-06-15	10.920	11.232	10.920	11.076	10.353	2,934,401
2022-06-14	10.868	10.972	10.764	10.868	10.159	1,342,342
2022-06-13	11.180	11.284	10.972	10.972	10.256	2,212,765
2022-06-10	11.336	11.388	11.284	11.336	10.596	617,132
2022-06-09	11.284	11.440	11.284	11.388	10.645	870,372
2022-06-08	11.388	11.388	11.232	11.284	10.548	670,801
2022-06-07	11.336	11.492	11.284	11.336	10.596	998,577
2022-06-06	11.336	11.388	11.232	11.336	10.596	882,365
2022-06-02	11.440	11.544	11.284	11.336	10.596	1,217,190
2022-06-01	11.232	11.440	11.232	11.440	10.693	1,531,600
2022-05-31	11.336	11.388	11.232	11.232	10.499	1,355,310
2022-05-30	11.440	11.440	11.284	11.336	10.596	1,141,455
2022-05-27	11.284	11.388	11.232	11.284	10.548	896,891
2022-05-26	11.440	11.440	11.232	11.232	10.499	2,020,871
2022-05-25	11.180	11.440	11.128	11.336	10.596	7,014,323
2022-05-24	11.076	11.284	11.024	11.076	10.353	2,539,013
2022-05-23	11.024	11.232	10.920	11.076	10.353	7,250,011
2022-05-20	10.920	11.024	10.868	10.972	10.256	826,927
2022-05-19	10.764	10.920	10.764	10.868	10.159	939,517
2022-05-18	10.920	11.024	10.920	10.972	10.256	1,306,402
2022-05-17	10.920	11.024	10.868	10.920	10.207	1,104,798

← NewerPage 18 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.