Lealea Hotels & Resorts Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	24.438	24.438	24.438	24.438	24.438	0
2023-11-02	24.346	24.715	23.931	24.438	24.438	16,265
2023-11-01	24.807	24.899	24.392	24.392	24.392	17,349
2023-10-31	25.130	25.130	24.623	24.623	24.623	2,168
2023-10-30	24.623	24.807	24.623	24.807	24.807	7,590
2023-10-27	24.715	24.853	24.115	24.853	24.853	19,518
2023-10-26	25.453	25.453	25.453	25.453	25.453	0
2023-10-25	24.208	25.453	24.208	25.453	25.453	36,868
2023-10-24	24.208	25.130	24.208	24.945	24.945	20,603
2023-10-23	24.115	24.853	24.115	24.853	24.853	5,421
2023-10-20	24.023	24.161	22.271	22.271	22.271	8,674
2023-10-19	24.115	24.715	23.977	24.715	24.715	7,590
2023-10-18	24.991	25.176	24.392	25.176	25.176	13,012
2023-10-17	25.176	25.176	24.392	24.991	24.991	9,759
2023-10-16	24.669	26.697	23.608	26.697	26.697	13,012
2023-10-13	23.654	27.159	23.608	27.159	27.159	5,421
2023-10-12	25.038	25.038	25.038	25.038	25.038	0
2023-10-11	25.038	25.038	25.038	25.038	25.038	1,084
2023-10-06	24.208	24.346	24.208	24.346	24.346	8,674
2023-10-05	24.208	24.208	24.208	24.208	24.208	1,084
2023-10-04	23.931	24.115	23.931	24.023	24.023	4,337
2023-10-03	24.623	24.623	24.623	24.623	24.623	0
2023-10-02	24.069	24.623	24.069	24.623	24.623	1,084
2023-09-28	24.438	24.576	23.746	24.161	24.161	42,290
2023-09-27	24.300	24.484	24.300	24.484	24.484	3,253
2023-09-26	24.161	24.392	22.917	22.917	22.917	11,928
2023-09-25	24.254	24.254	24.208	24.208	24.208	2,168
2023-09-22	24.530	24.530	24.161	24.161	24.161	3,253
2023-09-21	24.530	24.623	24.254	24.623	24.623	27,109
2023-09-20	24.761	24.945	24.576	24.945	24.945	9,759
2023-09-19	24.807	24.807	24.807	24.807	24.807	2,168
2023-09-18	25.591	25.591	25.591	25.591	25.591	0
2023-09-15	25.453	25.637	24.715	25.591	25.591	52,049
2023-09-14	24.530	25.545	24.484	24.991	24.991	41,206
2023-09-13	24.853	24.853	24.530	24.853	24.853	4,337
2023-09-12	24.899	24.945	24.899	24.945	24.945	3,253
2023-09-11	25.637	25.637	24.438	25.176	25.176	9,759
2023-09-08	25.084	25.545	25.084	25.176	25.176	4,337
2023-09-07	24.991	24.991	24.991	24.991	24.991	1,084
2023-09-06	24.576	24.853	24.530	24.853	24.853	5,421
2023-09-05	24.623	24.807	24.576	24.576	24.576	5,421
2023-09-04	24.484	25.314	24.484	25.314	25.314	9,759
2023-09-01	25.545	25.545	25.545	25.545	25.545	2,168
2023-08-31	25.637	25.637	24.576	24.945	24.945	13,012
2023-08-30	24.899	25.038	24.715	24.715	24.715	9,759
2023-08-29	24.623	25.130	24.623	25.130	25.130	31,446
2023-08-28	24.438	25.683	24.161	25.453	25.453	87,834
2023-08-25	24.208	25.868	24.208	24.715	24.715	60,724
2023-08-24	24.208	24.208	24.208	24.208	24.208	0
2023-08-23	24.208	24.208	23.977	24.208	24.208	9,759
2023-08-22	23.977	24.208	23.977	24.208	24.208	3,253
2023-08-21	23.700	24.254	23.700	24.254	24.254	14,096
2023-08-18	24.254	24.254	24.254	24.254	24.254	0
2023-08-17	24.300	24.761	23.931	24.254	24.254	31,446
2023-08-16	24.023	24.761	23.839	24.346	24.346	22,771
2023-08-15	24.623	24.715	24.392	24.392	24.392	11,928
2023-08-14	24.853	25.360	23.885	25.084	25.084	46,628
2023-08-11	25.314	25.314	25.084	25.268	25.268	4,337
2023-08-10	25.314	25.314	25.268	25.268	25.268	13,012
2023-08-09	25.268	25.268	24.899	25.084	25.084	10,843

← NewerPage 13 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.