Lealea Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.720	6.740	6.630	6.630	6.630	910,971
2025-10-23	6.610	6.750	6.530	6.720	6.720	1,426,028
2025-10-22	6.420	6.610	6.420	6.600	6.600	1,537,369
2025-10-21	6.450	6.450	6.390	6.410	6.410	437,528
2025-10-20	6.480	6.500	6.400	6.420	6.420	358,916
2025-10-17	6.340	6.500	6.340	6.470	6.470	1,194,312
2025-10-16	6.320	6.370	6.320	6.340	6.340	308,957
2025-10-15	6.420	6.420	6.290	6.310	6.310	765,024
2025-10-14	6.380	6.510	6.360	6.360	6.360	1,207,260
2025-10-13	6.450	6.450	6.330	6.370	6.370	1,126,210
2025-10-09	6.440	6.490	6.430	6.450	6.450	616,062
2025-10-08	6.500	6.510	6.410	6.440	6.440	558,799
2025-10-07	6.530	6.530	6.480	6.490	6.490	824,685
2025-10-03	6.530	6.530	6.410	6.530	6.530	727,136
2025-10-02	6.330	6.530	6.330	6.530	6.530	1,895,513
2025-10-01	6.500	6.550	6.480	6.500	6.500	584,339
2025-09-30	6.550	6.550	6.460	6.520	6.520	565,610
2025-09-29	6.490	6.490	6.490	6.490	6.490	0
2025-09-26	6.560	6.560	6.450	6.490	6.490	957,699
2025-09-25	6.520	6.590	6.500	6.550	6.550	612,112
2025-09-24	6.530	6.550	6.480	6.500	6.500	671,971
2025-09-23	6.620	6.630	6.520	6.530	6.530	704,543
2025-09-22	6.650	6.710	6.640	6.640	6.640	606,909
2025-09-19	6.600	6.630	6.510	6.630	6.630	566,736
2025-09-18	6.570	6.620	6.520	6.580	6.580	529,796
2025-09-17	6.480	6.540	6.470	6.500	6.500	481,874
2025-09-16	6.510	6.530	6.470	6.480	6.480	411,204
2025-09-15	6.490	6.620	6.490	6.530	6.530	436,986
2025-09-12	6.480	6.540	6.470	6.480	6.480	485,741
2025-09-11	6.650	6.650	6.470	6.470	6.470	847,967
2025-09-10	6.640	6.690	6.550	6.660	6.660	727,551
2025-09-09	6.670	6.720	6.660	6.670	6.670	386,985
2025-09-08	6.660	6.690	6.650	6.670	6.670	295,092
2025-09-05	6.720	6.720	6.650	6.680	6.680	403,793
2025-09-04	6.610	6.750	6.610	6.710	6.710	860,600
2025-09-03	6.600	6.640	6.590	6.610	6.610	467,928
2025-09-02	6.630	6.660	6.570	6.630	6.630	609,873
2025-09-01	6.750	6.750	6.630	6.630	6.630	437,352
2025-08-29	6.790	6.880	6.760	6.760	6.760	1,039,012
2025-08-28	6.720	6.780	6.620	6.760	6.760	1,309,195
2025-08-27	6.700	6.820	6.610	6.670	6.670	1,186,421
2025-08-26	6.640	6.640	6.550	6.580	6.580	851,720
2025-08-25	6.850	6.850	6.650	6.670	6.670	718,931
2025-08-22	6.880	6.900	6.730	6.740	6.740	1,069,943
2025-08-21	6.590	7.160	6.590	6.860	6.860	4,761,175
2025-08-20	6.540	6.670	6.520	6.540	6.540	818,133
2025-08-19	6.450	6.540	6.410	6.500	6.500	800,528
2025-08-18	6.330	6.480	6.330	6.450	6.450	825,249
2025-08-15	6.380	6.380	6.300	6.370	6.370	514,609
2025-08-14	6.420	6.460	6.350	6.380	6.380	431,920
2025-08-13	6.390	6.480	6.350	6.400	6.400	909,802
2025-08-12	6.260	6.430	6.210	6.380	6.380	1,444,637
2025-08-11	6.400	6.400	6.220	6.230	6.230	1,569,581
2025-08-08	6.500	6.530	6.410	6.420	6.420	1,678,531
2025-08-07	6.650	6.680	6.530	6.540	6.540	634,099
2025-08-06	6.580	6.650	6.580	6.630	6.630	807,095
2025-08-05	6.630	6.630	6.530	6.590	6.590	375,174
2025-08-04	6.510	6.580	6.420	6.550	6.550	455,914
2025-08-01	6.490	6.550	6.420	6.540	6.540	506,846
2025-07-31	6.600	6.600	6.530	6.580	6.580	410,391

← NewerPage 5 of 21 · 1,217 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.