Lealea Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.070 | 8.070 | 7.830 | 8.000 | 8.000 | 1,443,900 |
| 2026-07-23 | 7.990 | 8.100 | 7.760 | 8.100 | 8.100 | 2,598,341 |
| 2026-07-22 | 8.110 | 8.190 | 7.970 | 8.050 | 8.050 | 2,689,000 |
| 2026-07-21 | 8.110 | 8.140 | 7.920 | 8.090 | 8.090 | 1,833,809 |
| 2026-07-20 | 8.130 | 8.300 | 7.900 | 8.100 | 8.100 | 2,879,549 |
| 2026-07-17 | 8.140 | 8.270 | 8.000 | 8.120 | 8.120 | 3,653,602 |
| 2026-07-16 | 8.780 | 8.830 | 8.200 | 8.200 | 8.200 | 6,123,367 |
| 2026-07-15 | 8.110 | 8.870 | 8.020 | 8.870 | 8.870 | 6,324,620 |
| 2026-07-14 | 8.230 | 8.320 | 7.820 | 8.070 | 8.070 | 3,536,750 |
| 2026-07-13 | 8.260 | 8.580 | 8.010 | 8.070 | 8.070 | 4,202,687 |
| 2026-07-10 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2026-07-09 | 8.600 | 8.600 | 8.210 | 8.230 | 8.230 | 4,604,190 |
| 2026-07-08 | 8.940 | 8.980 | 8.500 | 8.600 | 8.600 | 4,902,860 |
| 2026-07-07 | 9.150 | 9.370 | 8.820 | 8.930 | 8.930 | 8,454,321 |
| 2026-07-06 | 10.000 | 10.000 | 9.150 | 9.150 | 9.150 | 15,847,282 |
| 2026-07-03 | 10.100 | 10.200 | 9.500 | 9.950 | 9.950 | 19,610,007 |
| 2026-07-02 | 9.400 | 10.250 | 9.060 | 10.000 | 10.000 | 27,466,428 |
| 2026-07-01 | 9.450 | 9.800 | 9.090 | 9.350 | 9.350 | 29,649,492 |
| 2026-06-30 | 8.650 | 8.960 | 8.150 | 8.960 | 8.960 | 16,823,408 |
| 2026-06-29 | 7.590 | 8.150 | 7.590 | 8.150 | 8.150 | 13,283,989 |
| 2026-06-26 | 7.010 | 7.500 | 6.960 | 7.410 | 7.410 | 5,468,611 |
| 2026-06-25 | 6.920 | 7.060 | 6.920 | 6.930 | 6.930 | 1,361,968 |
| 2026-06-24 | 6.990 | 7.010 | 6.870 | 6.920 | 6.920 | 1,159,255 |
| 2026-06-23 | 7.010 | 7.010 | 6.850 | 6.920 | 6.920 | 1,427,319 |
| 2026-06-22 | 7.050 | 7.100 | 6.980 | 7.010 | 7.010 | 1,982,904 |
| 2026-06-18 | 7.040 | 7.190 | 7.000 | 7.040 | 7.040 | 1,584,613 |
| 2026-06-17 | 7.040 | 7.170 | 7.040 | 7.070 | 7.070 | 818,091 |
| 2026-06-16 | 7.200 | 7.240 | 7.030 | 7.040 | 7.040 | 1,494,160 |
| 2026-06-15 | 7.490 | 7.490 | 7.160 | 7.200 | 7.200 | 2,179,735 |
| 2026-06-12 | 7.120 | 7.330 | 7.050 | 7.250 | 7.250 | 2,890,058 |
| 2026-06-11 | 7.050 | 7.200 | 6.930 | 7.050 | 7.050 | 2,891,494 |
| 2026-06-10 | 6.950 | 6.960 | 6.780 | 6.780 | 6.780 | 1,926,251 |
| 2026-06-09 | 7.070 | 7.130 | 6.900 | 6.930 | 6.930 | 2,218,602 |
| 2026-06-08 | 6.320 | 7.170 | 6.320 | 7.100 | 7.100 | 3,383,800 |
| 2026-06-05 | 7.150 | 7.150 | 6.700 | 6.850 | 6.850 | 4,196,831 |
| 2026-06-04 | 7.830 | 7.900 | 7.030 | 7.160 | 7.160 | 11,209,317 |
| 2026-06-03 | 6.800 | 7.480 | 6.780 | 7.480 | 7.480 | 10,835,644 |
| 2026-06-02 | 6.900 | 6.980 | 6.620 | 6.800 | 6.800 | 5,013,515 |
| 2026-06-01 | 6.260 | 6.780 | 6.250 | 6.740 | 6.740 | 5,022,191 |
| 2026-05-29 | 6.050 | 6.350 | 6.000 | 6.250 | 6.250 | 3,303,078 |
| 2026-05-28 | 5.790 | 6.020 | 5.750 | 6.010 | 6.010 | 2,939,802 |
| 2026-05-27 | 5.860 | 5.860 | 5.750 | 5.790 | 5.790 | 1,144,358 |
| 2026-05-26 | 5.930 | 5.940 | 5.850 | 5.850 | 5.850 | 840,139 |
| 2026-05-25 | 5.960 | 5.980 | 5.880 | 5.930 | 5.930 | 1,357,212 |
| 2026-05-22 | 5.950 | 5.960 | 5.900 | 5.950 | 5.950 | 971,571 |
| 2026-05-21 | 5.930 | 5.960 | 5.900 | 5.950 | 5.950 | 836,344 |
| 2026-05-20 | 5.900 | 5.960 | 5.880 | 5.930 | 5.930 | 562,140 |
| 2026-05-19 | 5.960 | 6.020 | 5.880 | 5.920 | 5.920 | 901,360 |
| 2026-05-18 | 5.820 | 6.010 | 5.770 | 5.950 | 5.950 | 1,168,130 |
| 2026-05-15 | 5.980 | 5.990 | 5.810 | 5.810 | 5.810 | 1,506,123 |
| 2026-05-14 | 5.930 | 6.030 | 5.860 | 5.950 | 5.950 | 2,014,842 |
| 2026-05-13 | 5.930 | 5.950 | 5.880 | 5.900 | 5.900 | 1,222,571 |
| 2026-05-12 | 5.960 | 5.990 | 5.920 | 5.930 | 5.930 | 921,938 |
| 2026-05-11 | 6.000 | 6.020 | 5.930 | 5.960 | 5.960 | 812,196 |
| 2026-05-08 | 5.970 | 6.020 | 5.970 | 6.000 | 6.000 | 710,750 |
| 2026-05-07 | 6.000 | 6.010 | 5.950 | 5.980 | 5.980 | 757,699 |
| 2026-05-06 | 5.960 | 6.020 | 5.930 | 6.010 | 6.010 | 1,116,663 |
| 2026-05-05 | 6.000 | 6.000 | 5.910 | 5.960 | 5.960 | 1,611,393 |
| 2026-05-04 | 6.110 | 6.110 | 5.990 | 6.000 | 6.000 | 1,330,337 |
| 2026-04-30 | 6.150 | 6.150 | 6.010 | 6.110 | 6.110 | 1,832,674 |
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.