Lealea Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	6.190	6.300	6.160	6.270	6.270	601,345
2026-04-27	6.250	6.250	6.130	6.190	6.190	1,060,241
2026-04-24	6.320	6.350	6.210	6.230	6.230	583,879
2026-04-23	6.360	6.380	6.200	6.320	6.320	1,421,934
2026-04-22	6.430	6.430	6.330	6.390	6.390	1,101,427
2026-04-21	6.500	6.510	6.310	6.430	6.430	978,465
2026-04-20	6.590	6.640	6.490	6.520	6.520	940,269
2026-04-17	6.710	6.760	6.540	6.590	6.590	1,045,592
2026-04-16	6.680	6.740	6.630	6.710	6.710	1,231,492
2026-04-15	6.760	6.800	6.460	6.630	6.630	1,298,099
2026-04-14	6.720	6.760	6.620	6.720	6.720	2,138,799
2026-04-13	6.310	6.670	6.310	6.630	6.630	2,445,608
2026-04-10	6.220	6.290	6.220	6.250	6.250	519,652
2026-04-09	6.290	6.300	6.210	6.220	6.220	568,480
2026-04-08	6.260	6.320	6.240	6.290	6.290	497,830
2026-04-07	6.250	6.290	6.200	6.260	6.260	648,429
2026-04-02	6.310	6.320	6.180	6.250	6.250	312,960
2026-04-01	6.250	6.420	6.180	6.250	6.250	459,400
2026-03-31	6.320	6.330	6.150	6.170	6.170	636,980
2026-03-30	6.180	6.350	6.170	6.330	6.330	792,576
2026-03-27	6.240	6.310	6.200	6.260	6.260	530,202
2026-03-26	6.210	6.280	6.210	6.240	6.240	693,624
2026-03-25	6.210	6.240	6.110	6.160	6.160	671,688
2026-03-24	6.280	6.320	6.160	6.210	6.210	465,473
2026-03-23	6.300	6.400	6.240	6.260	6.260	884,673
2026-03-20	6.480	6.560	6.410	6.410	6.410	1,882,748
2026-03-19	6.370	6.530	6.340	6.480	6.480	1,662,387
2026-03-18	6.220	6.540	6.220	6.480	6.480	3,021,167
2026-03-17	6.070	6.130	6.070	6.130	6.130	879,620
2026-03-16	6.040	6.120	6.040	6.090	6.090	533,264
2026-03-13	6.100	6.100	6.030	6.030	6.030	1,004,480
2026-03-12	6.060	6.130	6.060	6.100	6.100	561,833
2026-03-11	6.070	6.150	6.050	6.130	6.130	737,380
2026-03-10	6.090	6.100	6.020	6.030	6.030	771,704
2026-03-09	6.060	6.180	6.000	6.040	6.040	1,259,027
2026-03-06	6.020	6.310	6.020	6.270	6.270	1,169,008
2026-03-05	6.140	6.160	6.050	6.070	6.070	539,623
2026-03-04	6.220	6.220	6.070	6.070	6.070	1,431,931
2026-03-03	6.100	6.310	6.100	6.280	6.280	923,978
2026-03-02	6.380	6.400	6.320	6.350	6.350	624,323
2026-02-26	6.400	6.420	6.350	6.380	6.380	613,309
2026-02-25	6.440	6.450	6.330	6.400	6.400	835,838
2026-02-24	6.340	6.440	6.340	6.380	6.380	716,462
2026-02-23	6.290	6.370	6.270	6.350	6.350	811,878
2026-02-11	6.220	6.310	6.220	6.290	6.290	795,775
2026-02-10	6.250	6.280	6.210	6.250	6.250	365,374
2026-02-09	6.290	6.300	6.210	6.250	6.250	577,248
2026-02-06	6.350	6.360	6.240	6.290	6.290	279,213
2026-02-05	6.380	6.460	6.350	6.390	6.390	375,597
2026-02-04	6.290	6.480	6.230	6.380	6.380	644,282
2026-02-03	6.350	6.500	6.250	6.270	6.270	461,057
2026-02-02	6.550	6.570	6.320	6.350	6.350	1,253,278
2026-01-30	6.640	6.640	6.480	6.530	6.530	922,168
2026-01-29	6.780	6.780	6.520	6.630	6.630	1,263,944
2026-01-28	7.020	7.020	6.650	6.780	6.780	2,996,090
2026-01-27	7.300	7.390	6.970	7.060	7.060	8,921,316
2026-01-26	6.200	6.820	6.200	6.820	6.820	5,763,517
2026-01-23	6.130	6.200	6.110	6.200	6.200	527,106
2026-01-22	6.180	6.180	6.110	6.130	6.130	440,524
2026-01-21	6.170	6.170	6.100	6.170	6.170	817,879

← NewerPage 3 of 21 · 1,220 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.