Lealea Hotels & Resorts Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.350 | 8.390 | 8.150 | 8.220 | 8.220 | 64,000 |
| 2026-10-19 | 8.250 | 8.350 | 8.210 | 8.350 | 8.350 | 38,261 |
| 2026-10-16 | 8.250 | 8.370 | 8.250 | 8.330 | 8.330 | 7,662 |
| 2026-10-15 | 8.350 | 8.350 | 8.320 | 8.320 | 8.320 | 5,000 |
| 2026-10-14 | 8.310 | 8.360 | 8.250 | 8.340 | 8.340 | 15,000 |
| 2026-10-13 | 8.250 | 8.340 | 8.230 | 8.340 | 8.340 | 30,001 |
| 2026-10-12 | 8.310 | 8.340 | 8.250 | 8.330 | 8.330 | 55,000 |
| 2026-10-08 | 8.290 | 8.350 | 8.290 | 8.350 | 8.350 | 15,000 |
| 2026-10-07 | 8.300 | 8.300 | 8.210 | 8.300 | 8.300 | 24,000 |
| 2026-10-06 | 8.360 | 8.360 | 8.260 | 8.290 | 8.290 | 28,000 |
| 2026-10-05 | 8.270 | 8.320 | 8.260 | 8.300 | 8.300 | 34,000 |
| 2026-10-02 | 8.300 | 8.350 | 8.300 | 8.310 | 8.310 | 28,120 |
| 2026-10-01 | 8.390 | 8.390 | 8.300 | 8.380 | 8.380 | 13,000 |
| 2026-09-30 | 8.400 | 8.450 | 8.320 | 8.390 | 8.390 | 10,876 |
| 2026-09-29 | 8.330 | 8.380 | 8.280 | 8.350 | 8.350 | 21,000 |
| 2026-09-24 | 8.260 | 8.330 | 8.260 | 8.330 | 8.330 | 17,000 |
| 2026-09-23 | 8.310 | 8.450 | 8.300 | 8.320 | 8.320 | 109,000 |
| 2026-09-22 | 8.350 | 8.450 | 8.310 | 8.360 | 8.360 | 44,374 |
| 2026-09-21 | 8.450 | 8.550 | 8.270 | 8.420 | 8.420 | 32,000 |
| 2026-09-18 | 8.320 | 8.450 | 8.320 | 8.350 | 8.350 | 31,140 |
| 2026-09-17 | 8.380 | 8.380 | 8.320 | 8.320 | 8.320 | 7,000 |
| 2026-09-16 | 8.330 | 8.390 | 8.300 | 8.380 | 8.380 | 37,000 |
| 2026-09-15 | 8.320 | 8.430 | 8.290 | 8.330 | 8.330 | 50,149 |
| 2026-09-14 | 8.320 | 8.380 | 8.200 | 8.280 | 8.280 | 37,000 |
| 2026-09-11 | 8.320 | 8.400 | 8.310 | 8.380 | 8.380 | 16,150 |
| 2026-09-10 | 8.430 | 8.450 | 8.330 | 8.380 | 8.380 | 30,849 |
| 2026-09-09 | 8.330 | 8.450 | 8.290 | 8.390 | 8.390 | 27,549 |
| 2026-09-08 | 8.320 | 8.410 | 8.320 | 8.360 | 8.360 | 8,524 |
| 2026-09-07 | 8.400 | 8.480 | 8.330 | 8.370 | 8.370 | 45,000 |
| 2026-09-04 | 8.420 | 8.490 | 8.390 | 8.390 | 8.390 | 260,100 |
| 2026-09-03 | 8.430 | 8.540 | 8.410 | 8.420 | 8.420 | 54,239 |
| 2026-09-02 | 8.460 | 8.510 | 8.420 | 8.430 | 8.430 | 15,598 |
| 2026-09-01 | 8.460 | 8.520 | 8.420 | 8.460 | 8.460 | 61,158 |
| 2026-08-31 | 8.430 | 8.560 | 8.400 | 8.460 | 8.460 | 150,000 |
| 2026-08-28 | 8.520 | 8.640 | 8.510 | 8.510 | 8.510 | 41,772 |
| 2026-08-27 | 8.480 | 8.550 | 8.450 | 8.460 | 8.460 | 13,000 |
| 2026-08-26 | 8.490 | 8.620 | 8.480 | 8.520 | 8.520 | 22,015 |
| 2026-08-25 | 8.570 | 8.570 | 8.410 | 8.480 | 8.480 | 28,000 |
| 2026-08-24 | 8.630 | 8.630 | 8.500 | 8.500 | 8.500 | 35,142 |
| 2026-08-21 | 8.510 | 8.650 | 8.510 | 8.580 | 8.580 | 52,500 |
| 2026-08-20 | 8.680 | 8.680 | 8.560 | 8.590 | 8.590 | 37,346 |
| 2026-08-19 | 8.550 | 8.550 | 8.500 | 8.510 | 8.510 | 22,498 |
| 2026-08-18 | 8.650 | 8.650 | 8.600 | 8.620 | 8.620 | 25,024 |
| 2026-08-17 | 8.760 | 8.760 | 8.680 | 8.720 | 8.720 | 33,000 |
| 2026-08-14 | 8.760 | 8.760 | 8.630 | 8.720 | 8.720 | 15,000 |
| 2026-08-13 | 8.870 | 8.870 | 8.650 | 8.660 | 8.660 | 61,633 |
| 2026-08-12 | 8.800 | 8.950 | 8.650 | 8.800 | 8.800 | 97,000 |
| 2026-08-11 | 8.850 | 8.850 | 8.730 | 8.800 | 8.800 | 31,000 |
| 2026-08-10 | 8.880 | 8.990 | 8.800 | 8.810 | 8.810 | 58,000 |
| 2026-08-07 | 8.890 | 8.900 | 8.700 | 8.830 | 8.830 | 65,050 |
| 2026-08-06 | 8.920 | 8.920 | 8.720 | 8.730 | 8.730 | 35,000 |
| 2026-08-05 | 8.790 | 8.950 | 8.740 | 8.800 | 8.800 | 150,050 |
| 2026-08-04 | 8.880 | 8.880 | 8.700 | 8.740 | 8.740 | 30,049 |
| 2026-08-03 | 8.680 | 8.950 | 8.680 | 8.760 | 8.760 | 77,000 |
| 2026-07-31 | 8.620 | 8.770 | 8.620 | 8.770 | 8.770 | 66,086 |
| 2026-07-30 | 8.430 | 8.570 | 8.430 | 8.570 | 8.570 | 48,020 |
| 2026-07-29 | 8.500 | 8.540 | 8.400 | 8.500 | 8.500 | 99,000 |
| 2026-07-28 | 8.550 | 8.550 | 8.500 | 8.550 | 8.550 | 34,000 |
| 2026-07-27 | 8.660 | 8.660 | 8.530 | 8.590 | 8.590 | 16,262 |
| 2026-07-24 | 8.700 | 8.700 | 8.590 | 8.590 | 8.590 | 13,000 |
Page 1 of 21 · 1,220 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.