Lealea Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	11.336	11.336	11.180	11.180	10.450	1,002,330
2022-02-14	11.336	11.336	11.180	11.180	10.450	1,485,056
2022-02-11	11.284	11.440	11.284	11.440	10.693	913,284
2022-02-10	11.440	11.492	11.284	11.440	10.693	2,182,504
2022-02-09	11.284	11.440	11.180	11.388	10.645	2,453,220
2022-02-08	11.024	11.284	11.024	11.232	10.499	1,435,366
2022-02-07	10.712	11.180	10.712	11.128	10.402	2,995,880
2022-01-26	10.608	10.764	10.504	10.660	9.964	2,814,446
2022-01-25	10.764	10.816	10.608	10.608	9.916	3,047,658
2022-01-24	11.024	11.024	10.764	10.868	10.159	2,925,434
2022-01-21	11.284	11.284	11.024	11.076	10.353	2,722,772
2022-01-20	11.284	11.336	11.232	11.232	10.499	2,699,170
2022-01-19	11.336	11.596	11.232	11.232	10.499	4,082,548
2022-01-18	11.284	11.492	11.232	11.232	10.499	1,571,774
2022-01-17	11.284	11.284	11.180	11.284	10.548	1,496,446
2022-01-14	11.388	11.388	11.232	11.284	10.548	1,866,220
2022-01-13	11.284	11.440	11.284	11.388	10.645	827,067
2022-01-12	11.440	11.492	11.232	11.284	10.548	2,053,627
2022-01-11	11.440	11.544	11.336	11.388	10.645	2,036,947
2022-01-10	11.440	11.440	11.284	11.388	10.645	952,830
2022-01-07	11.596	11.596	11.388	11.440	10.693	2,242,359
2022-01-06	11.596	11.648	11.544	11.596	10.839	904,731
2022-01-05	11.596	11.752	11.544	11.596	10.839	1,554,718
2022-01-04	11.648	11.648	11.544	11.596	10.839	1,237,829
2022-01-03	11.804	11.804	11.596	11.596	10.839	1,596,332
2021-12-30	11.752	11.804	11.700	11.752	10.985	1,657,654
2021-12-29	11.648	11.752	11.596	11.700	10.937	1,781,262
2021-12-28	11.804	11.908	11.596	11.648	10.888	2,632,714
2021-12-27	11.648	11.856	11.648	11.752	10.985	3,001,916
2021-12-24	11.648	11.752	11.596	11.648	10.888	2,032,889
2021-12-23	11.544	11.804	11.492	11.596	10.839	2,964,155
2021-12-22	11.544	11.596	11.440	11.492	10.742	1,304,693
2021-12-21	11.440	11.492	11.336	11.492	10.742	2,429,734
2021-12-20	11.544	11.544	11.336	11.440	10.693	1,720,597
2021-12-17	11.388	11.752	11.388	11.440	10.693	5,997,704
2021-12-16	11.544	11.648	11.440	11.440	10.693	1,259,550
2021-12-15	11.388	11.492	11.388	11.440	10.693	1,215,147
2021-12-14	11.700	11.700	11.336	11.388	10.645	3,261,610
2021-12-13	11.544	11.700	11.492	11.648	10.888	1,943,271
2021-12-10	11.648	11.752	11.544	11.544	10.791	1,919,105
2021-12-09	11.544	11.856	11.544	11.700	10.937	5,194,333
2021-12-08	11.648	11.700	11.440	11.492	10.742	2,419,278
2021-12-07	11.544	11.596	11.440	11.544	10.791	2,213,350
2021-12-06	11.440	11.596	11.440	11.492	10.742	1,439,778
2021-12-03	11.336	11.544	11.336	11.492	10.742	1,772,516
2021-12-02	11.440	11.492	11.336	11.388	10.645	2,777,815
2021-12-01	11.388	11.700	11.336	11.440	10.693	5,455,650
2021-11-30	11.700	11.804	11.336	11.336	10.596	17,352,633
2021-11-29	11.440	11.700	11.336	11.596	10.839	3,474,257
2021-11-26	12.116	12.116	11.596	11.648	10.888	6,900,099
2021-11-25	12.324	12.480	12.064	12.116	11.325	7,470,394
2021-11-24	12.012	12.116	11.856	12.116	11.325	3,301,003
2021-11-23	12.012	12.272	11.908	11.908	11.131	5,208,326
2021-11-22	12.064	12.168	11.856	11.960	11.180	3,131,654
2021-11-19	11.856	12.168	11.856	11.908	11.131	3,607,307
2021-11-18	11.804	11.908	11.752	11.804	11.034	2,733,161
2021-11-17	11.960	11.960	11.752	11.804	11.034	4,732,261
2021-11-16	11.908	12.168	11.856	11.960	11.180	4,918,166
2021-11-15	12.012	12.064	11.856	11.856	11.082	3,999,425
2021-11-12	12.272	12.272	11.960	12.012	11.228	4,677,014

← NewerPage 20 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.