Lealea Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6.240	6.240	6.150	6.170	6.170	659,965
2026-01-19	6.150	6.280	6.120	6.240	6.240	1,123,581
2026-01-16	6.180	6.280	6.140	6.150	6.150	845,985
2026-01-15	6.100	6.190	6.100	6.180	6.180	730,492
2026-01-14	6.090	6.140	6.060	6.120	6.120	778,876
2026-01-13	6.090	6.190	6.010	6.090	6.090	1,009,914
2026-01-12	6.200	6.200	6.080	6.090	6.090	1,205,929
2026-01-09	6.290	6.310	6.090	6.210	6.210	1,280,697
2026-01-08	6.020	6.340	6.020	6.220	6.220	2,767,562
2026-01-07	5.980	6.040	5.980	6.030	6.030	869,155
2026-01-06	5.970	6.020	5.950	5.970	5.970	1,051,026
2026-01-05	5.970	6.020	5.900	5.970	5.970	1,269,933
2026-01-02	6.020	6.050	5.960	5.970	5.970	818,755
2025-12-31	6.020	6.070	6.010	6.020	6.020	316,264
2025-12-30	6.030	6.080	6.000	6.070	6.070	805,246
2025-12-29	6.090	6.090	6.020	6.080	6.080	649,401
2025-12-26	6.120	6.120	6.040	6.090	6.090	369,271
2025-12-24	6.150	6.180	6.080	6.100	6.100	379,979
2025-12-23	6.110	6.180	6.100	6.160	6.160	624,698
2025-12-22	6.090	6.110	6.010	6.110	6.110	919,142
2025-12-19	6.000	6.050	6.000	6.030	6.030	355,934
2025-12-18	6.030	6.070	6.000	6.040	6.040	633,847
2025-12-17	6.060	6.080	6.010	6.020	6.020	433,810
2025-12-16	6.050	6.090	6.020	6.060	6.060	482,529
2025-12-15	6.020	6.120	6.020	6.110	6.110	389,420
2025-12-12	6.040	6.110	6.040	6.080	6.080	671,452
2025-12-11	6.090	6.090	6.000	6.040	6.040	453,645
2025-12-10	6.070	6.100	6.050	6.090	6.090	275,041
2025-12-09	6.080	6.150	6.030	6.090	6.090	522,367
2025-12-08	6.150	6.150	6.080	6.100	6.100	389,840
2025-12-05	6.210	6.230	6.120	6.160	6.160	312,003
2025-12-04	6.080	6.240	6.080	6.200	6.200	790,924
2025-12-03	6.070	6.110	6.070	6.080	6.080	502,699
2025-12-02	6.050	6.120	6.010	6.070	6.070	593,618
2025-12-01	6.010	6.080	6.000	6.030	6.030	296,029
2025-11-28	6.000	6.050	6.000	6.040	6.040	383,706
2025-11-27	5.990	6.040	5.990	6.010	6.010	590,206
2025-11-26	5.930	6.080	5.930	6.000	6.000	862,409
2025-11-25	6.040	6.060	5.920	5.990	5.990	1,373,869
2025-11-24	6.100	6.120	6.010	6.030	6.030	504,199
2025-11-21	6.130	6.150	6.030	6.050	6.050	805,555
2025-11-20	6.100	6.130	6.080	6.100	6.100	447,241
2025-11-19	6.100	6.110	6.020	6.090	6.090	1,124,299
2025-11-18	6.210	6.210	6.050	6.100	6.100	1,362,027
2025-11-17	6.300	6.330	6.190	6.210	6.210	1,367,200
2025-11-14	6.320	6.400	6.300	6.340	6.340	887,900
2025-11-13	6.380	6.380	6.270	6.330	6.330	411,659
2025-11-12	6.270	6.400	6.270	6.350	6.350	1,629,909
2025-11-11	6.290	6.300	6.180	6.240	6.240	1,692,149
2025-11-10	6.430	6.430	6.280	6.290	6.290	1,661,332
2025-11-07	6.380	6.510	6.350	6.430	6.430	659,656
2025-11-06	6.310	6.440	6.270	6.410	6.410	862,917
2025-11-05	6.390	6.390	6.220	6.310	6.310	1,154,644
2025-11-04	6.470	6.510	6.380	6.390	6.390	1,009,978
2025-11-03	6.510	6.510	6.390	6.480	6.480	882,399
2025-10-31	6.580	6.600	6.500	6.510	6.510	554,272
2025-10-30	6.570	6.610	6.500	6.540	6.540	819,050
2025-10-29	6.600	6.600	6.520	6.570	6.570	533,827
2025-10-28	6.660	6.680	6.580	6.600	6.600	729,099
2025-10-27	6.720	6.740	6.630	6.630	6.630	910,971

← NewerPage 4 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.