Lealea Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 6.570 | 6.610 | 6.530 | 6.560 | 6.560 | 218,986 |
| 2025-07-28 | 6.630 | 6.630 | 6.540 | 6.570 | 6.570 | 755,171 |
| 2025-07-25 | 6.540 | 6.630 | 6.540 | 6.570 | 6.570 | 228,490 |
| 2025-07-24 | 6.650 | 6.650 | 6.550 | 6.610 | 6.610 | 405,743 |
| 2025-07-23 | 6.520 | 6.600 | 6.450 | 6.580 | 6.580 | 601,319 |
| 2025-07-22 | 6.650 | 6.650 | 6.470 | 6.490 | 6.490 | 497,439 |
| 2025-07-21 | 6.580 | 6.650 | 6.550 | 6.600 | 6.600 | 754,200 |
| 2025-07-18 | 6.560 | 6.590 | 6.510 | 6.520 | 6.520 | 225,162 |
| 2025-07-17 | 6.480 | 6.570 | 6.480 | 6.530 | 6.530 | 580,736 |
| 2025-07-16 | 6.450 | 6.570 | 6.450 | 6.480 | 6.480 | 481,207 |
| 2025-07-15 | 6.460 | 6.510 | 6.450 | 6.450 | 6.450 | 487,600 |
| 2025-07-14 | 6.420 | 6.490 | 6.420 | 6.450 | 6.450 | 130,160 |
| 2025-07-11 | 6.400 | 6.490 | 6.370 | 6.480 | 6.480 | 392,104 |
| 2025-07-10 | 6.380 | 6.440 | 6.360 | 6.390 | 6.390 | 311,230 |
| 2025-07-09 | 6.420 | 6.460 | 6.390 | 6.420 | 6.420 | 269,020 |
| 2025-07-08 | 6.500 | 6.500 | 6.410 | 6.420 | 6.420 | 247,545 |
| 2025-07-07 | 6.530 | 6.560 | 6.400 | 6.470 | 6.470 | 286,800 |
| 2025-07-04 | 6.630 | 6.640 | 6.410 | 6.540 | 6.540 | 494,888 |
| 2025-07-03 | 6.540 | 6.640 | 6.530 | 6.630 | 6.630 | 1,118,825 |
| 2025-07-02 | 6.450 | 6.540 | 6.420 | 6.480 | 6.480 | 368,566 |
| 2025-07-01 | 6.430 | 6.520 | 6.430 | 6.450 | 6.450 | 680,799 |
| 2025-06-30 | 6.470 | 6.500 | 6.360 | 6.430 | 6.430 | 411,817 |
| 2025-06-27 | 6.420 | 6.530 | 6.380 | 6.490 | 6.490 | 2,415,520 |
| 2025-06-26 | 6.410 | 6.590 | 6.380 | 6.470 | 6.470 | 2,568,600 |
| 2025-06-25 | 6.410 | 6.440 | 6.340 | 6.380 | 6.380 | 329,626 |
| 2025-06-24 | 6.360 | 6.460 | 6.290 | 6.380 | 6.380 | 612,046 |
| 2025-06-23 | 6.430 | 6.430 | 6.210 | 6.280 | 6.280 | 699,773 |
| 2025-06-20 | 6.480 | 6.590 | 6.370 | 6.430 | 6.430 | 1,399,822 |
| 2025-06-19 | 6.750 | 6.750 | 6.500 | 6.500 | 6.500 | 1,837,700 |
| 2025-06-18 | 6.820 | 6.850 | 6.760 | 6.770 | 6.770 | 458,224 |
| 2025-06-17 | 6.850 | 6.900 | 6.850 | 6.860 | 6.860 | 298,345 |
| 2025-06-16 | 6.930 | 6.930 | 6.780 | 6.890 | 6.890 | 919,403 |
| 2025-06-13 | 6.820 | 6.980 | 6.780 | 6.910 | 6.910 | 1,118,731 |
| 2025-06-12 | 6.890 | 6.900 | 6.860 | 6.900 | 6.900 | 356,465 |
| 2025-06-11 | 6.880 | 6.890 | 6.850 | 6.890 | 6.890 | 482,690 |
| 2025-06-10 | 6.850 | 6.950 | 6.850 | 6.880 | 6.880 | 321,533 |
| 2025-06-09 | 6.910 | 6.910 | 6.820 | 6.850 | 6.850 | 568,657 |
| 2025-06-06 | 6.900 | 6.920 | 6.870 | 6.910 | 6.910 | 261,155 |
| 2025-06-05 | 6.890 | 6.920 | 6.870 | 6.880 | 6.880 | 377,191 |
| 2025-06-04 | 6.890 | 6.990 | 6.880 | 6.890 | 6.890 | 555,008 |
| 2025-06-03 | 6.960 | 6.980 | 6.880 | 6.900 | 6.900 | 457,311 |
| 2025-06-02 | 7.000 | 7.000 | 6.950 | 6.960 | 6.960 | 848,321 |
| 2025-05-29 | 7.100 | 7.120 | 7.020 | 7.090 | 7.090 | 322,300 |
| 2025-05-28 | 7.110 | 7.110 | 7.040 | 7.060 | 7.060 | 338,723 |
| 2025-05-27 | 7.130 | 7.180 | 7.060 | 7.080 | 7.080 | 586,200 |
| 2025-05-26 | 7.180 | 7.190 | 7.130 | 7.150 | 7.150 | 471,063 |
| 2025-05-23 | 7.070 | 7.150 | 7.070 | 7.150 | 7.150 | 496,635 |
| 2025-05-22 | 7.150 | 7.150 | 7.070 | 7.110 | 7.110 | 770,749 |
| 2025-05-21 | 7.140 | 7.220 | 7.140 | 7.190 | 7.190 | 303,225 |
| 2025-05-20 | 7.190 | 7.190 | 7.100 | 7.150 | 7.150 | 462,609 |
| 2025-05-19 | 7.260 | 7.260 | 7.160 | 7.170 | 7.170 | 554,997 |
| 2025-05-16 | 7.260 | 7.320 | 7.220 | 7.260 | 7.260 | 426,359 |
| 2025-05-15 | 7.450 | 7.450 | 7.250 | 7.280 | 7.280 | 1,194,819 |
| 2025-05-14 | 7.510 | 7.510 | 7.370 | 7.450 | 7.450 | 802,245 |
| 2025-05-13 | 7.610 | 7.610 | 7.480 | 7.480 | 7.480 | 814,398 |
| 2025-05-12 | 7.600 | 7.650 | 7.570 | 7.600 | 7.600 | 804,666 |
| 2025-05-09 | 7.670 | 7.700 | 7.620 | 7.690 | 7.690 | 612,089 |
| 2025-05-08 | 7.660 | 7.730 | 7.640 | 7.690 | 7.690 | 235,965 |
| 2025-05-07 | 7.680 | 7.700 | 7.610 | 7.660 | 7.660 | 281,457 |
| 2025-05-06 | 7.670 | 7.750 | 7.590 | 7.680 | 7.680 | 280,708 |
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.