Lealea Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 7.670 | 7.750 | 7.590 | 7.680 | 7.680 | 280,708 |
| 2025-05-05 | 7.600 | 7.820 | 7.560 | 7.650 | 7.650 | 1,099,771 |
| 2025-05-02 | 7.480 | 7.570 | 7.470 | 7.540 | 7.540 | 540,794 |
| 2025-04-30 | 7.520 | 7.550 | 7.420 | 7.440 | 7.440 | 502,209 |
| 2025-04-29 | 7.350 | 7.450 | 7.350 | 7.420 | 7.420 | 252,180 |
| 2025-04-28 | 7.340 | 7.400 | 7.340 | 7.340 | 7.340 | 265,544 |
| 2025-04-25 | 7.330 | 7.390 | 7.310 | 7.330 | 7.330 | 503,629 |
| 2025-04-24 | 7.320 | 7.390 | 7.270 | 7.290 | 7.290 | 400,535 |
| 2025-04-23 | 7.310 | 7.420 | 7.300 | 7.320 | 7.320 | 365,448 |
| 2025-04-22 | 7.200 | 7.280 | 7.180 | 7.210 | 7.210 | 529,090 |
| 2025-04-21 | 7.450 | 7.460 | 7.290 | 7.290 | 7.290 | 434,404 |
| 2025-04-18 | 7.470 | 7.500 | 7.450 | 7.450 | 7.450 | 289,727 |
| 2025-04-17 | 7.510 | 7.520 | 7.410 | 7.470 | 7.470 | 389,421 |
| 2025-04-16 | 7.710 | 7.710 | 7.500 | 7.520 | 7.520 | 596,157 |
| 2025-04-15 | 7.500 | 7.730 | 7.500 | 7.640 | 7.640 | 765,475 |
| 2025-04-14 | 7.570 | 7.660 | 7.480 | 7.480 | 7.480 | 1,031,135 |
| 2025-04-11 | 7.620 | 7.620 | 7.240 | 7.570 | 7.570 | 991,758 |
| 2025-04-10 | 7.600 | 7.620 | 7.440 | 7.620 | 7.620 | 1,497,109 |
| 2025-04-09 | 6.700 | 7.050 | 6.670 | 6.930 | 6.930 | 3,593,297 |
| 2025-04-08 | 6.960 | 7.150 | 6.680 | 6.880 | 6.880 | 2,572,012 |
| 2025-04-07 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 2,619,346 |
| 2025-04-02 | 8.000 | 8.100 | 7.990 | 8.100 | 8.100 | 400,954 |
| 2025-04-01 | 7.880 | 8.100 | 7.880 | 8.040 | 8.040 | 553,757 |
| 2025-03-31 | 8.010 | 8.010 | 7.840 | 7.900 | 7.900 | 1,700,970 |
| 2025-03-28 | 8.240 | 8.240 | 8.080 | 8.100 | 8.100 | 891,417 |
| 2025-03-27 | 8.290 | 8.300 | 8.150 | 8.240 | 8.240 | 681,383 |
| 2025-03-26 | 8.280 | 8.340 | 8.270 | 8.310 | 8.310 | 304,810 |
| 2025-03-25 | 8.340 | 8.360 | 8.280 | 8.280 | 8.280 | 596,966 |
| 2025-03-24 | 8.330 | 8.370 | 8.320 | 8.320 | 8.320 | 289,922 |
| 2025-03-21 | 8.430 | 8.430 | 8.310 | 8.310 | 8.310 | 2,647,858 |
| 2025-03-20 | 8.400 | 8.430 | 8.390 | 8.430 | 8.430 | 427,240 |
| 2025-03-19 | 8.370 | 8.410 | 8.360 | 8.370 | 8.370 | 460,434 |
| 2025-03-18 | 8.350 | 8.440 | 8.350 | 8.360 | 8.360 | 613,173 |
| 2025-03-17 | 8.350 | 8.380 | 8.300 | 8.340 | 8.340 | 589,474 |
| 2025-03-14 | 8.280 | 8.350 | 8.270 | 8.350 | 8.350 | 537,409 |
| 2025-03-13 | 8.440 | 8.450 | 8.280 | 8.290 | 8.290 | 616,433 |
| 2025-03-12 | 8.380 | 8.440 | 8.370 | 8.400 | 8.400 | 619,894 |
| 2025-03-11 | 8.380 | 8.490 | 8.260 | 8.440 | 8.440 | 1,281,930 |
| 2025-03-10 | 8.510 | 8.530 | 8.460 | 8.490 | 8.490 | 454,832 |
| 2025-03-07 | 8.540 | 8.590 | 8.470 | 8.500 | 8.500 | 510,715 |
| 2025-03-06 | 8.600 | 8.650 | 8.530 | 8.590 | 8.590 | 400,609 |
| 2025-03-05 | 8.500 | 8.610 | 8.490 | 8.600 | 8.600 | 432,624 |
| 2025-03-04 | 8.510 | 8.550 | 8.460 | 8.550 | 8.550 | 571,273 |
| 2025-03-03 | 8.670 | 8.720 | 8.570 | 8.590 | 8.590 | 473,966 |
| 2025-02-27 | 8.640 | 8.730 | 8.640 | 8.670 | 8.670 | 420,385 |
| 2025-02-26 | 8.730 | 8.730 | 8.640 | 8.650 | 8.650 | 645,967 |
| 2025-02-25 | 8.670 | 8.750 | 8.620 | 8.700 | 8.700 | 741,135 |
| 2025-02-24 | 8.630 | 8.720 | 8.630 | 8.660 | 8.660 | 463,141 |
| 2025-02-21 | 8.680 | 8.860 | 8.630 | 8.720 | 8.720 | 785,605 |
| 2025-02-20 | 8.680 | 8.690 | 8.620 | 8.660 | 8.660 | 418,754 |
| 2025-02-19 | 8.660 | 8.690 | 8.610 | 8.650 | 8.650 | 517,653 |
| 2025-02-18 | 8.720 | 8.730 | 8.610 | 8.660 | 8.660 | 519,699 |
| 2025-02-17 | 8.790 | 8.790 | 8.720 | 8.730 | 8.730 | 462,081 |
| 2025-02-14 | 8.700 | 8.740 | 8.650 | 8.730 | 8.730 | 313,169 |
| 2025-02-13 | 8.540 | 8.700 | 8.540 | 8.670 | 8.670 | 759,336 |
| 2025-02-12 | 8.550 | 8.570 | 8.510 | 8.510 | 8.510 | 374,713 |
| 2025-02-11 | 8.600 | 8.610 | 8.550 | 8.550 | 8.550 | 513,409 |
| 2025-02-10 | 8.580 | 8.610 | 8.480 | 8.600 | 8.600 | 634,288 |
| 2025-02-07 | 8.570 | 8.600 | 8.560 | 8.580 | 8.580 | 309,633 |
| 2025-02-06 | 8.490 | 8.570 | 8.490 | 8.560 | 8.560 | 532,985 |
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.