Lealea Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	9.000	9.160	8.960	9.160	9.160	766,781
2024-10-30	9.120	9.150	9.040	9.040	9.040	480,038
2024-10-29	9.150	9.150	9.030	9.070	9.070	793,759
2024-10-28	9.100	9.150	9.090	9.150	9.150	389,707
2024-10-25	9.080	9.130	9.070	9.100	9.100	335,456
2024-10-24	9.090	9.130	9.040	9.070	9.070	638,666
2024-10-23	9.110	9.150	9.070	9.090	9.090	709,699
2024-10-22	9.130	9.130	9.090	9.120	9.120	474,116
2024-10-21	9.170	9.180	9.130	9.130	9.130	656,565
2024-10-18	9.220	9.230	9.150	9.170	9.170	577,169
2024-10-17	9.150	9.250	9.140	9.170	9.170	588,105
2024-10-16	9.150	9.210	9.110	9.160	9.160	692,605
2024-10-15	9.180	9.220	9.150	9.180	9.180	531,934
2024-10-14	9.140	9.220	9.110	9.170	9.170	435,245
2024-10-11	9.170	9.170	9.100	9.110	9.110	422,557
2024-10-09	9.210	9.280	9.110	9.110	9.110	1,336,485
2024-10-08	9.320	9.350	9.260	9.280	9.280	1,112,231
2024-10-07	9.390	9.430	9.310	9.390	9.390	494,150
2024-10-04	9.420	9.440	9.350	9.370	9.370	627,063
2024-10-01	9.500	9.500	9.360	9.440	9.440	542,656
2024-09-30	9.510	9.520	9.440	9.480	9.480	976,502
2024-09-27	9.410	9.480	9.330	9.460	9.460	1,396,806
2024-09-26	9.390	9.430	9.320	9.320	9.320	655,735
2024-09-25	9.390	9.420	9.300	9.360	9.360	848,333
2024-09-24	9.410	9.410	9.300	9.300	9.300	481,493
2024-09-23	9.520	9.540	9.360	9.360	9.360	1,782,152
2024-09-20	9.320	9.630	9.260	9.630	9.630	3,735,637
2024-09-19	9.300	9.310	9.220	9.300	9.300	1,028,003
2024-09-18	9.290	9.360	9.260	9.260	9.260	1,164,586
2024-09-16	9.200	9.320	9.200	9.290	9.290	1,410,681
2024-09-13	9.030	9.280	9.030	9.200	9.200	1,076,484
2024-09-12	9.110	9.120	9.030	9.050	9.050	939,356
2024-09-11	9.000	9.060	8.960	8.980	8.980	753,290
2024-09-10	8.960	9.060	8.880	8.920	8.920	1,086,212
2024-09-09	8.820	8.990	8.810	8.970	8.970	1,225,188
2024-09-06	8.900	9.020	8.790	8.990	8.990	1,292,920
2024-09-05	8.930	9.100	8.880	8.880	8.880	1,544,201
2024-09-04	9.080	9.080	8.850	8.910	8.910	3,218,909
2024-09-03	9.390	9.560	9.270	9.270	9.270	1,968,168
2024-09-02	9.510	9.510	9.400	9.400	9.400	966,506
2024-08-30	9.470	9.510	9.450	9.480	9.480	546,957
2024-08-29	9.510	9.510	9.430	9.470	9.470	851,923
2024-08-28	9.490	9.530	9.470	9.500	9.500	839,563
2024-08-27	9.540	9.540	9.450	9.490	9.490	892,158
2024-08-26	9.510	9.610	9.510	9.530	9.530	1,142,743
2024-08-23	9.550	9.550	9.430	9.490	9.490	1,234,746
2024-08-22	9.500	9.550	9.480	9.540	9.540	855,581
2024-08-21	9.500	9.520	9.430	9.480	9.480	1,091,607
2024-08-20	9.470	9.470	9.400	9.410	9.410	1,211,921
2024-08-19	9.520	9.520	9.430	9.440	9.440	1,135,030
2024-08-16	9.530	9.590	9.490	9.520	9.520	1,447,823
2024-08-15	9.530	9.550	9.460	9.460	9.460	999,576
2024-08-14	9.540	9.640	9.500	9.510	9.510	935,575
2024-08-13	9.650	9.650	9.500	9.500	9.500	958,412
2024-08-12	9.660	9.740	9.550	9.550	9.550	711,124
2024-08-09	9.500	9.840	9.500	9.620	9.620	1,977,981
2024-08-08	9.380	9.570	9.320	9.500	9.500	799,298
2024-08-07	9.350	9.640	9.280	9.530	9.530	1,749,091
2024-08-06	9.210	9.370	8.670	9.260	9.260	2,990,763
2024-08-05	9.850	9.850	9.090	9.100	9.100	4,665,892

← NewerPage 9 of 21 · 1,216 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.