Lealea Hotels & Resorts Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	19.000	19.150	17.800	19.150	19.150	1,051,000
2024-01-26	19.600	19.600	19.300	19.300	19.300	960,000
2024-01-25	21.350	21.750	21.150	21.400	21.400	96,000
2024-01-24	20.600	21.600	20.600	21.350	21.350	159,000
2024-01-23	20.650	20.650	20.300	20.300	20.300	26,000
2024-01-22	20.500	20.550	20.250	20.550	20.550	32,000
2024-01-19	21.000	21.000	20.500	20.550	20.550	47,000
2024-01-18	21.350	21.350	21.050	21.300	21.300	11,000
2024-01-17	21.400	21.400	21.150	21.300	21.300	8,000
2024-01-16	21.500	21.500	21.050	21.400	21.400	55,000
2024-01-15	21.600	22.050	21.250	21.450	21.450	136,000
2024-01-12	21.150	21.650	21.150	21.600	21.600	138,000
2024-01-11	21.150	21.400	20.950	21.150	21.150	70,000
2024-01-10	21.200	21.650	21.200	21.200	21.200	31,000
2024-01-09	21.500	21.600	21.200	21.300	21.300	79,000
2024-01-08	22.000	22.100	21.700	21.800	21.800	82,000
2024-01-05	22.250	22.850	22.050	22.300	22.300	114,000
2024-01-04	22.600	22.600	22.000	22.250	22.250	71,000
2024-01-03	22.600	22.700	22.300	22.550	22.550	54,000
2024-01-02	22.700	22.700	22.300	22.550	22.550	66,000
2023-12-29	22.700	22.950	22.400	22.800	22.800	63,000
2023-12-28	22.700	22.700	22.150	22.150	22.150	6,000
2023-12-27	22.650	22.850	22.100	22.700	22.700	55,000
2023-12-26	23.750	23.750	22.450	22.650	22.650	192,000
2023-12-25	22.317	22.409	21.994	22.409	22.409	123,618
2023-12-22	22.317	22.502	21.948	22.455	22.455	69,399
2023-12-21	23.055	23.055	21.948	22.271	22.271	225,549
2023-12-20	24.208	24.530	23.055	23.055	23.055	242,899
2023-12-19	24.346	24.346	23.931	24.023	24.023	8,674
2023-12-18	24.254	24.623	23.977	24.346	24.346	114,943
2023-12-15	24.392	24.392	24.161	24.161	24.161	17,349
2023-12-14	24.715	24.715	24.300	24.484	24.484	33,615
2023-12-13	24.669	25.038	23.977	25.038	25.038	191,934
2023-12-12	24.991	25.038	22.502	22.502	22.502	55,303
2023-12-11	25.130	25.360	24.991	24.991	24.991	31,446
2023-12-08	25.130	25.314	24.991	25.176	25.176	20,603
2023-12-07	25.176	25.545	24.669	25.453	25.453	268,924
2023-12-06	25.038	25.453	24.853	25.268	25.268	97,593
2023-12-05	24.899	25.084	24.899	25.084	25.084	11,928
2023-12-04	25.038	25.453	22.824	22.824	22.824	95,424
2023-12-01	25.084	25.499	24.807	25.314	25.314	122,534
2023-11-30	25.176	25.314	24.899	25.314	25.314	26,024
2023-11-29	25.360	25.453	24.346	25.453	25.453	76,990
2023-11-28	25.222	25.868	24.899	25.868	25.868	41,206
2023-11-27	25.406	26.190	25.084	26.144	26.144	98,677
2023-11-24	24.945	25.637	24.899	25.545	25.545	53,134
2023-11-23	25.499	25.729	24.945	25.499	25.499	144,221
2023-11-22	26.052	26.052	25.268	25.499	25.499	105,184
2023-11-21	26.697	26.697	24.899	26.283	26.283	298,202
2023-11-20	27.297	27.297	25.868	26.744	26.744	254,827
2023-11-17	24.853	27.942	24.853	27.942	27.942	610,502
2023-11-16	24.945	25.637	24.807	25.406	25.406	177,837
2023-11-15	25.821	26.006	24.761	25.545	25.545	152,896
2023-11-14	26.006	26.513	25.084	25.821	25.821	108,437
2023-11-13	25.453	26.052	23.885	23.885	23.885	140,968
2023-11-10	24.023	26.744	23.793	25.453	25.453	79,159
2023-11-09	24.300	24.807	23.977	23.977	23.977	16,265
2023-11-08	24.899	24.991	24.623	24.945	24.945	11,928
2023-11-07	24.853	25.360	22.870	22.870	22.870	72,653
2023-11-06	24.530	25.453	24.115	25.406	25.406	47,712

← NewerPage 12 of 21 · 1,221 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.