Lealea Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.780 | 6.850 | 6.730 | 6.800 | 6.800 | 1,272,203 |
| 2026-10-19 | 6.860 | 6.950 | 6.770 | 6.850 | 6.850 | 1,437,388 |
| 2026-10-16 | 6.930 | 7.040 | 6.900 | 6.920 | 6.920 | 970,331 |
| 2026-10-15 | 7.000 | 7.010 | 6.900 | 6.920 | 6.920 | 1,444,475 |
| 2026-10-14 | 6.910 | 7.100 | 6.910 | 7.050 | 7.050 | 2,086,815 |
| 2026-10-13 | 6.930 | 6.960 | 6.880 | 6.910 | 6.910 | 1,047,339 |
| 2026-10-12 | 7.000 | 7.020 | 6.930 | 6.970 | 6.970 | 747,843 |
| 2026-10-08 | 6.990 | 7.070 | 6.910 | 7.000 | 7.000 | 942,850 |
| 2026-10-07 | 6.790 | 7.210 | 6.790 | 6.990 | 6.990 | 3,232,957 |
| 2026-10-06 | 6.860 | 6.860 | 6.750 | 6.780 | 6.780 | 595,232 |
| 2026-10-05 | 6.920 | 6.950 | 6.800 | 6.800 | 6.800 | 1,416,581 |
| 2026-10-02 | 6.880 | 6.940 | 6.880 | 6.920 | 6.920 | 693,525 |
| 2026-10-01 | 7.130 | 7.160 | 6.900 | 6.900 | 6.900 | 1,218,188 |
| 2026-09-30 | 6.950 | 7.210 | 6.950 | 7.120 | 7.120 | 3,192,091 |
| 2026-09-29 | 6.860 | 6.990 | 6.860 | 6.940 | 6.940 | 1,177,084 |
| 2026-09-24 | 6.830 | 6.900 | 6.810 | 6.860 | 6.860 | 748,990 |
| 2026-09-23 | 6.920 | 6.940 | 6.850 | 6.860 | 6.860 | 648,400 |
| 2026-09-22 | 6.990 | 7.000 | 6.860 | 6.860 | 6.860 | 508,388 |
| 2026-09-21 | 6.880 | 6.990 | 6.870 | 6.930 | 6.930 | 565,303 |
| 2026-09-18 | 7.030 | 7.050 | 6.810 | 6.810 | 6.810 | 2,151,848 |
| 2026-09-17 | 6.700 | 7.050 | 6.700 | 7.010 | 7.010 | 1,724,501 |
| 2026-09-16 | 6.650 | 6.720 | 6.650 | 6.690 | 6.690 | 590,357 |
| 2026-09-15 | 6.700 | 6.740 | 6.660 | 6.660 | 6.660 | 875,906 |
| 2026-09-14 | 6.760 | 6.760 | 6.700 | 6.730 | 6.730 | 781,743 |
| 2026-09-11 | 6.900 | 6.910 | 6.760 | 6.760 | 6.760 | 2,014,423 |
| 2026-09-10 | 6.980 | 7.010 | 6.910 | 6.970 | 6.970 | 1,017,121 |
| 2026-09-09 | 6.920 | 7.040 | 6.920 | 7.040 | 7.040 | 2,003,290 |
| 2026-09-08 | 7.030 | 7.030 | 6.870 | 6.990 | 6.990 | 2,526,139 |
| 2026-09-07 | 7.150 | 7.160 | 7.010 | 7.030 | 7.030 | 1,877,079 |
| 2026-09-04 | 7.120 | 7.160 | 7.000 | 7.090 | 7.090 | 1,910,916 |
| 2026-09-03 | 7.210 | 7.470 | 7.100 | 7.100 | 7.100 | 2,281,572 |
| 2026-09-02 | 7.080 | 7.250 | 7.080 | 7.200 | 7.200 | 1,506,563 |
| 2026-09-01 | 7.000 | 7.290 | 6.980 | 7.080 | 7.080 | 1,876,314 |
| 2026-08-31 | 7.170 | 7.170 | 7.080 | 7.090 | 7.090 | 1,115,250 |
| 2026-08-28 | 7.200 | 7.300 | 7.160 | 7.170 | 7.170 | 870,420 |
| 2026-08-27 | 7.200 | 7.260 | 7.160 | 7.160 | 7.160 | 1,122,710 |
| 2026-08-26 | 7.180 | 7.270 | 7.160 | 7.210 | 7.210 | 1,045,756 |
| 2026-08-25 | 7.310 | 7.310 | 7.150 | 7.170 | 7.170 | 1,102,341 |
| 2026-08-24 | 7.560 | 7.710 | 7.300 | 7.310 | 7.310 | 2,852,338 |
| 2026-08-21 | 7.510 | 7.560 | 7.300 | 7.520 | 7.520 | 1,699,071 |
| 2026-08-20 | 7.150 | 7.420 | 7.150 | 7.360 | 7.360 | 1,273,620 |
| 2026-08-19 | 7.300 | 7.340 | 7.100 | 7.140 | 7.140 | 1,477,164 |
| 2026-08-18 | 7.100 | 7.540 | 7.100 | 7.300 | 7.300 | 2,388,846 |
| 2026-08-17 | 7.200 | 7.200 | 7.070 | 7.130 | 7.130 | 1,299,036 |
| 2026-08-14 | 7.200 | 7.220 | 7.120 | 7.200 | 7.200 | 691,721 |
| 2026-08-13 | 7.240 | 7.300 | 7.120 | 7.220 | 7.220 | 1,039,601 |
| 2026-08-12 | 7.150 | 7.300 | 7.100 | 7.250 | 7.250 | 1,613,680 |
| 2026-08-11 | 7.250 | 7.250 | 7.050 | 7.140 | 7.140 | 1,136,242 |
| 2026-08-10 | 7.150 | 7.320 | 7.150 | 7.260 | 7.260 | 1,054,140 |
| 2026-08-07 | 7.200 | 7.280 | 7.170 | 7.260 | 7.260 | 1,088,621 |
| 2026-08-06 | 7.160 | 7.350 | 7.100 | 7.200 | 7.200 | 1,353,230 |
| 2026-08-05 | 7.160 | 7.250 | 7.150 | 7.160 | 7.160 | 1,326,357 |
| 2026-08-04 | 7.150 | 7.190 | 7.030 | 7.140 | 7.140 | 849,401 |
| 2026-08-03 | 7.050 | 7.350 | 6.960 | 7.150 | 7.150 | 1,111,956 |
| 2026-07-31 | 7.140 | 7.240 | 7.030 | 7.050 | 7.050 | 1,527,456 |
| 2026-07-30 | 7.130 | 7.200 | 6.990 | 7.020 | 7.020 | 1,431,270 |
| 2026-07-29 | 7.510 | 7.510 | 7.100 | 7.210 | 7.210 | 2,463,813 |
| 2026-07-28 | 7.560 | 7.600 | 7.380 | 7.400 | 7.400 | 1,618,856 |
| 2026-07-27 | 7.900 | 7.900 | 7.680 | 7.730 | 7.730 | 1,559,304 |
| 2026-07-24 | 8.070 | 8.070 | 7.830 | 8.000 | 8.000 | 1,443,900 |
Page 1 of 3 · 126 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.