Lealea Hotels & Resorts Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 17.800 | 17.800 | 17.200 | 17.800 | 17.800 | 230,000 |
| 2024-05-06 | 18.250 | 18.250 | 17.850 | 17.950 | 17.950 | 372,000 |
| 2024-05-03 | 18.400 | 18.400 | 17.900 | 18.150 | 18.150 | 525,000 |
| 2024-05-02 | 17.800 | 18.300 | 17.750 | 18.300 | 18.300 | 769,000 |
| 2024-04-30 | 16.950 | 17.800 | 16.900 | 17.800 | 17.800 | 587,000 |
| 2024-04-29 | 16.350 | 16.950 | 16.350 | 16.900 | 16.900 | 353,000 |
| 2024-04-26 | 16.600 | 16.600 | 16.200 | 16.300 | 16.300 | 119,000 |
| 2024-04-25 | 15.950 | 16.850 | 15.950 | 16.750 | 16.750 | 232,000 |
| 2024-04-24 | 15.750 | 16.000 | 15.650 | 15.950 | 15.950 | 191,000 |
| 2024-04-23 | 15.850 | 16.000 | 15.800 | 16.000 | 16.000 | 80,000 |
| 2024-04-22 | 15.900 | 16.450 | 15.850 | 16.200 | 16.200 | 85,000 |
| 2024-04-19 | 15.950 | 16.100 | 15.700 | 15.900 | 15.900 | 116,000 |
| 2024-04-18 | 15.950 | 16.250 | 15.900 | 15.950 | 15.950 | 86,000 |
| 2024-04-17 | 16.100 | 16.150 | 15.950 | 16.000 | 16.000 | 145,000 |
| 2024-04-16 | 16.250 | 16.300 | 16.100 | 16.200 | 16.200 | 82,000 |
| 2024-04-15 | 16.450 | 16.450 | 16.250 | 16.450 | 16.450 | 65,000 |
| 2024-04-12 | 16.300 | 16.750 | 16.200 | 16.750 | 16.750 | 176,000 |
| 2024-04-11 | 16.300 | 16.750 | 16.300 | 16.300 | 16.300 | 251,000 |
| 2024-04-10 | 16.400 | 16.450 | 16.350 | 16.400 | 16.400 | 71,000 |
| 2024-04-09 | 16.500 | 16.750 | 16.350 | 16.400 | 16.400 | 89,000 |
| 2024-04-08 | 16.450 | 16.450 | 16.300 | 16.400 | 16.400 | 50,000 |
| 2024-04-03 | 16.500 | 16.600 | 16.350 | 16.450 | 16.450 | 39,000 |
| 2024-04-02 | 16.700 | 16.750 | 16.450 | 16.450 | 16.450 | 37,000 |
| 2024-04-01 | 16.500 | 17.050 | 16.400 | 17.050 | 17.050 | 18,000 |
| 2024-03-29 | 16.600 | 16.800 | 16.550 | 16.800 | 16.800 | 25,000 |
| 2024-03-28 | 16.650 | 16.800 | 16.500 | 16.700 | 16.700 | 53,000 |
| 2024-03-27 | 16.600 | 16.600 | 16.500 | 16.500 | 16.500 | 18,000 |
| 2024-03-26 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 0 |
| 2024-03-25 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 0 |
| 2024-03-22 | 16.400 | 17.450 | 16.150 | 17.450 | 17.450 | 151,000 |
| 2024-03-21 | 16.400 | 16.400 | 16.300 | 16.400 | 16.400 | 80,000 |
| 2024-03-20 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 0 |
| 2024-03-19 | 16.500 | 16.500 | 16.400 | 16.450 | 16.450 | 47,000 |
| 2024-03-18 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 0 |
| 2024-03-15 | 16.650 | 16.700 | 16.500 | 16.550 | 16.550 | 60,000 |
| 2024-03-14 | 16.850 | 16.850 | 16.600 | 16.650 | 16.650 | 114,000 |
| 2024-03-13 | 16.850 | 16.900 | 16.800 | 16.850 | 16.850 | 38,000 |
| 2024-03-12 | 16.850 | 17.000 | 16.850 | 16.900 | 16.900 | 44,000 |
| 2024-03-11 | 16.900 | 17.000 | 16.850 | 17.000 | 17.000 | 75,000 |
| 2024-03-08 | 16.900 | 17.000 | 16.850 | 16.850 | 16.850 | 114,000 |
| 2024-03-07 | 17.000 | 17.050 | 16.850 | 16.900 | 16.900 | 128,000 |
| 2024-03-06 | 17.000 | 17.100 | 16.950 | 17.000 | 17.000 | 54,000 |
| 2024-03-05 | 17.150 | 17.350 | 17.000 | 17.350 | 17.350 | 48,000 |
| 2024-03-04 | 17.150 | 17.500 | 17.000 | 17.500 | 17.500 | 112,000 |
| 2024-03-01 | 17.200 | 17.200 | 17.050 | 17.100 | 17.100 | 69,000 |
| 2024-02-29 | 17.100 | 17.300 | 17.050 | 17.300 | 17.300 | 72,000 |
| 2024-02-27 | 17.100 | 17.200 | 17.000 | 17.150 | 17.150 | 99,000 |
| 2024-02-26 | 17.100 | 17.150 | 17.050 | 17.100 | 17.100 | 81,000 |
| 2024-02-23 | 17.300 | 17.300 | 17.100 | 17.100 | 17.100 | 219,000 |
| 2024-02-22 | 17.450 | 17.600 | 17.250 | 17.250 | 17.250 | 198,000 |
| 2024-02-21 | 17.450 | 17.500 | 17.400 | 17.450 | 17.450 | 107,000 |
| 2024-02-20 | 17.700 | 17.700 | 17.350 | 17.400 | 17.400 | 121,000 |
| 2024-02-19 | 17.450 | 17.500 | 17.250 | 17.500 | 17.500 | 116,000 |
| 2024-02-16 | 17.500 | 17.500 | 17.150 | 17.300 | 17.300 | 79,000 |
| 2024-02-15 | 17.200 | 17.250 | 17.050 | 17.100 | 17.100 | 170,000 |
| 2024-02-05 | 17.200 | 17.400 | 17.050 | 17.200 | 17.200 | 227,000 |
| 2024-02-02 | 17.400 | 17.400 | 17.050 | 17.150 | 17.150 | 234,000 |
| 2024-02-01 | 17.600 | 17.900 | 17.050 | 17.400 | 17.400 | 782,000 |
| 2024-01-31 | 18.000 | 18.000 | 17.500 | 17.600 | 17.600 | 412,000 |
| 2024-01-30 | 18.700 | 18.700 | 17.850 | 18.150 | 18.150 | 772,000 |
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.