Lealea Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	11.128	11.128	10.764	10.868	10.159	1,570,877
2022-05-13	10.660	10.920	10.660	10.816	10.110	1,166,734
2022-05-12	10.868	10.920	10.608	10.608	9.916	1,765,736
2022-05-11	10.712	10.972	10.712	10.868	10.159	3,263,480
2022-05-10	10.400	10.660	10.327	10.556	9.867	1,675,042
2022-05-09	10.712	10.764	10.504	10.504	9.819	2,193,548
2022-05-06	10.868	10.868	10.712	10.816	10.110	1,502,706
2022-05-05	11.180	11.180	10.972	10.972	10.256	1,257,022
2022-05-04	11.076	11.076	10.920	10.972	10.256	1,173,519
2022-05-03	11.076	11.232	10.972	11.024	10.305	1,434,990
2022-04-29	11.180	11.232	11.024	11.180	10.450	2,692,801
2022-04-28	11.180	11.232	11.024	11.024	10.305	2,091,566
2022-04-27	11.232	11.284	10.920	11.180	10.450	3,997,781
2022-04-26	11.232	11.752	11.076	11.440	10.693	6,790,753
2022-04-25	11.596	11.648	11.076	11.076	10.353	4,320,819
2022-04-22	11.544	11.700	11.492	11.700	10.937	1,623,128
2022-04-21	11.700	11.752	11.492	11.544	10.791	2,164,498
2022-04-20	12.012	12.012	11.544	11.596	10.839	5,746,988
2022-04-19	11.752	12.064	11.596	11.908	11.131	12,595,798
2022-04-18	11.544	11.752	11.440	11.648	10.888	2,367,389
2022-04-15	11.700	11.908	11.544	11.544	10.791	2,951,994
2022-04-14	11.648	11.804	11.544	11.700	10.937	2,009,530
2022-04-13	11.596	11.648	11.440	11.544	10.791	1,737,193
2022-04-12	11.752	11.752	11.336	11.388	10.645	3,299,402
2022-04-11	11.752	12.064	11.492	11.752	10.985	9,267,079
2022-04-08	11.544	11.752	11.492	11.648	10.888	2,027,515
2022-04-07	11.700	11.804	11.440	11.440	10.693	3,346,079
2022-04-06	11.596	11.856	11.492	11.804	11.034	7,997,943
2022-04-01	11.544	11.648	11.440	11.492	10.742	2,993,578
2022-03-31	11.180	11.596	11.180	11.596	10.839	5,296,409
2022-03-30	11.076	11.232	11.024	11.180	10.450	2,127,624
2022-03-29	10.972	11.232	10.972	11.024	10.305	2,142,075
2022-03-28	10.868	10.920	10.712	10.920	10.207	1,328,785
2022-03-25	10.972	11.024	10.868	10.868	10.159	1,119,709
2022-03-24	10.920	11.024	10.868	10.920	10.207	1,280,283
2022-03-23	10.920	11.024	10.868	10.920	10.207	1,630,426
2022-03-22	10.816	10.920	10.816	10.868	10.159	1,215,016
2022-03-21	10.764	10.920	10.764	10.868	10.159	2,000,041
2022-03-18	10.660	10.816	10.608	10.764	10.062	2,048,068
2022-03-17	10.556	10.660	10.556	10.660	9.964	1,499,258
2022-03-16	10.556	10.556	10.452	10.504	9.819	1,252,617
2022-03-15	10.556	10.608	10.400	10.452	9.770	1,590,983
2022-03-14	10.660	10.712	10.504	10.504	9.819	1,359,241
2022-03-11	10.660	10.712	10.556	10.608	9.916	1,027,541
2022-03-10	10.816	10.816	10.712	10.712	10.013	1,252,720
2022-03-09	10.556	10.660	10.504	10.660	9.964	1,127,877
2022-03-08	10.660	10.816	10.390	10.452	9.770	3,812,475
2022-03-07	11.076	11.076	10.660	10.712	10.013	3,078,904
2022-03-04	11.284	11.284	11.128	11.128	10.402	1,064,646
2022-03-03	11.388	11.440	11.284	11.336	10.596	1,013,461
2022-03-02	11.232	11.336	11.232	11.284	10.548	840,355
2022-03-01	11.180	11.336	11.076	11.284	10.548	1,042,400
2022-02-25	11.232	11.232	11.024	11.076	10.353	1,955,829
2022-02-24	11.440	11.544	11.076	11.128	10.402	3,104,929
2022-02-23	11.544	11.648	11.440	11.492	10.742	1,622,739
2022-02-22	11.700	11.700	11.440	11.544	10.791	2,669,621
2022-02-21	11.596	11.908	11.596	11.752	10.985	3,776,913
2022-02-18	11.648	11.752	11.492	11.648	10.888	2,918,713
2022-02-17	11.544	11.804	11.492	11.596	10.839	9,363,994
2022-02-16	11.284	11.336	11.232	11.232	10.499	926,227

← NewerPage 19 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.