Lealea Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 8.470 | 8.520 | 8.460 | 8.480 | 8.480 | 383,306 |
| 2025-02-04 | 8.450 | 8.500 | 8.420 | 8.430 | 8.430 | 276,637 |
| 2025-02-03 | 8.450 | 8.490 | 8.360 | 8.450 | 8.450 | 699,843 |
| 2025-01-22 | 8.430 | 8.510 | 8.430 | 8.490 | 8.490 | 508,583 |
| 2025-01-21 | 8.420 | 8.560 | 8.420 | 8.440 | 8.440 | 304,177 |
| 2025-01-20 | 8.460 | 8.460 | 8.320 | 8.440 | 8.440 | 504,739 |
| 2025-01-17 | 8.440 | 8.470 | 8.400 | 8.440 | 8.440 | 539,295 |
| 2025-01-16 | 8.410 | 8.470 | 8.380 | 8.400 | 8.400 | 460,751 |
| 2025-01-15 | 8.250 | 8.440 | 8.250 | 8.370 | 8.370 | 719,412 |
| 2025-01-14 | 8.190 | 8.300 | 8.190 | 8.280 | 8.280 | 506,492 |
| 2025-01-13 | 8.080 | 8.180 | 8.010 | 8.140 | 8.140 | 1,266,441 |
| 2025-01-10 | 8.270 | 8.270 | 8.180 | 8.210 | 8.210 | 505,323 |
| 2025-01-09 | 8.420 | 8.420 | 8.210 | 8.210 | 8.210 | 1,041,450 |
| 2025-01-08 | 8.450 | 8.460 | 8.350 | 8.420 | 8.420 | 954,620 |
| 2025-01-07 | 8.620 | 8.650 | 8.390 | 8.390 | 8.390 | 1,886,136 |
| 2025-01-06 | 8.630 | 8.660 | 8.530 | 8.640 | 8.640 | 1,168,228 |
| 2025-01-03 | 8.730 | 8.760 | 8.630 | 8.630 | 8.630 | 1,255,515 |
| 2025-01-02 | 8.860 | 8.860 | 8.720 | 8.720 | 8.720 | 1,202,531 |
| 2024-12-31 | 8.930 | 8.930 | 8.810 | 8.860 | 8.860 | 1,373,940 |
| 2024-12-30 | 9.020 | 9.020 | 8.930 | 8.930 | 8.930 | 858,119 |
| 2024-12-27 | 9.100 | 9.100 | 9.000 | 9.020 | 9.020 | 673,814 |
| 2024-12-26 | 9.030 | 9.050 | 9.000 | 9.010 | 9.010 | 716,738 |
| 2024-12-25 | 9.090 | 9.090 | 9.000 | 9.040 | 9.040 | 585,951 |
| 2024-12-24 | 9.070 | 9.130 | 9.030 | 9.040 | 9.040 | 747,095 |
| 2024-12-23 | 9.020 | 9.110 | 9.020 | 9.070 | 9.070 | 693,744 |
| 2024-12-20 | 9.050 | 9.130 | 8.980 | 9.100 | 9.100 | 1,297,727 |
| 2024-12-19 | 9.150 | 9.150 | 9.050 | 9.090 | 9.090 | 864,844 |
| 2024-12-18 | 9.100 | 9.170 | 9.070 | 9.160 | 9.160 | 610,827 |
| 2024-12-17 | 9.170 | 9.190 | 9.100 | 9.110 | 9.110 | 805,791 |
| 2024-12-16 | 9.280 | 9.370 | 9.160 | 9.160 | 9.160 | 758,336 |
| 2024-12-13 | 9.370 | 9.370 | 9.180 | 9.180 | 9.180 | 911,010 |
| 2024-12-12 | 9.450 | 9.510 | 9.310 | 9.320 | 9.320 | 873,066 |
| 2024-12-11 | 9.370 | 9.400 | 9.250 | 9.250 | 9.250 | 1,045,499 |
| 2024-12-10 | 9.520 | 9.580 | 9.400 | 9.400 | 9.400 | 1,714,949 |
| 2024-12-09 | 9.200 | 9.560 | 9.190 | 9.470 | 9.470 | 4,124,475 |
| 2024-12-06 | 9.120 | 9.170 | 9.110 | 9.120 | 9.120 | 408,114 |
| 2024-12-05 | 9.100 | 9.170 | 9.100 | 9.110 | 9.110 | 393,243 |
| 2024-12-04 | 9.200 | 9.200 | 9.140 | 9.170 | 9.170 | 381,721 |
| 2024-12-03 | 9.210 | 9.230 | 9.160 | 9.190 | 9.190 | 350,959 |
| 2024-12-02 | 9.180 | 9.230 | 9.140 | 9.160 | 9.160 | 270,775 |
| 2024-11-29 | 9.140 | 9.190 | 9.070 | 9.180 | 9.180 | 611,602 |
| 2024-11-28 | 9.220 | 9.220 | 9.110 | 9.150 | 9.150 | 401,935 |
| 2024-11-27 | 9.290 | 9.320 | 9.140 | 9.180 | 9.180 | 485,636 |
| 2024-11-26 | 9.310 | 9.350 | 9.280 | 9.300 | 9.300 | 493,444 |
| 2024-11-25 | 9.330 | 9.330 | 9.260 | 9.320 | 9.320 | 787,399 |
| 2024-11-22 | 9.160 | 9.250 | 9.160 | 9.220 | 9.220 | 622,594 |
| 2024-11-21 | 9.120 | 9.160 | 9.100 | 9.150 | 9.150 | 309,529 |
| 2024-11-20 | 9.080 | 9.160 | 9.070 | 9.120 | 9.120 | 573,920 |
| 2024-11-19 | 9.130 | 9.150 | 9.060 | 9.090 | 9.090 | 516,492 |
| 2024-11-18 | 9.100 | 9.130 | 9.050 | 9.080 | 9.080 | 497,573 |
| 2024-11-15 | 9.070 | 9.150 | 9.050 | 9.090 | 9.090 | 491,018 |
| 2024-11-14 | 9.120 | 9.150 | 9.030 | 9.030 | 9.030 | 796,383 |
| 2024-11-13 | 9.220 | 9.280 | 9.150 | 9.150 | 9.150 | 1,112,703 |
| 2024-11-12 | 9.280 | 9.330 | 9.200 | 9.280 | 9.280 | 1,211,375 |
| 2024-11-11 | 9.180 | 9.630 | 9.160 | 9.330 | 9.330 | 5,328,909 |
| 2024-11-08 | 9.170 | 9.200 | 9.100 | 9.110 | 9.110 | 645,673 |
| 2024-11-07 | 9.040 | 9.180 | 9.040 | 9.170 | 9.170 | 557,002 |
| 2024-11-06 | 9.140 | 9.170 | 9.100 | 9.120 | 9.120 | 369,201 |
| 2024-11-05 | 9.100 | 9.160 | 9.080 | 9.110 | 9.110 | 244,357 |
| 2024-11-04 | 9.180 | 9.180 | 9.090 | 9.090 | 9.090 | 268,278 |
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.