Lealea Hotels & Resorts Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	25.360	25.406	24.991	24.991	24.991	15,181
2023-08-07	25.268	25.545	24.991	25.360	25.360	24,940
2023-08-04	24.991	25.960	24.991	25.960	25.960	16,265
2023-08-02	26.236	26.283	25.821	26.236	26.236	8,674
2023-08-01	26.190	26.697	25.683	26.283	26.283	14,096
2023-07-31	25.868	26.375	25.360	26.375	26.375	54,218
2023-07-28	25.729	25.729	25.729	25.729	25.729	1,084
2023-07-27	25.222	25.683	25.222	25.360	25.360	9,759
2023-07-26	25.821	25.914	25.314	25.545	25.545	27,109
2023-07-25	25.453	26.006	25.084	25.406	25.406	52,049
2023-07-24	25.821	25.914	25.453	25.453	25.453	11,928
2023-07-21	25.268	25.775	25.268	25.775	25.775	21,687
2023-07-20	24.807	25.729	24.807	25.360	25.360	42,290
2023-07-19	25.268	25.268	24.254	24.254	24.254	47,712
2023-07-18	25.960	26.513	24.346	25.268	25.268	73,737
2023-07-17	26.283	26.928	25.775	26.329	26.329	58,556
2023-07-14	26.006	26.836	25.914	26.836	26.836	20,603
2023-07-13	26.974	26.974	26.190	26.190	26.190	81,328
2023-07-12	27.804	27.896	26.744	26.974	26.974	90,003
2023-07-11	29.049	29.049	28.127	28.127	28.127	39,037
2023-07-10	28.865	29.464	28.219	28.772	28.772	28,193
2023-07-07	27.989	28.819	27.712	28.726	28.726	26,024
2023-07-06	27.251	28.542	27.159	28.542	28.542	69,399
2023-07-05	27.666	28.127	27.389	27.620	27.620	29,278
2023-07-04	28.726	28.726	27.481	27.620	27.620	42,290
2023-07-03	28.450	28.726	27.942	28.173	28.173	69,399
2023-06-30	29.280	29.280	28.173	28.865	28.865	59,640
2023-06-29	28.772	29.326	28.680	29.141	29.141	22,771
2023-06-28	29.510	29.510	28.542	29.141	29.141	62,893
2023-06-27	29.741	30.386	27.712	29.510	29.510	113,859
2023-06-26	29.187	30.986	28.957	30.709	30.709	254,827
2023-06-21	30.801	32.646	29.510	30.432	30.432	605,080
2023-06-20	28.081	30.709	28.035	30.709	30.709	653,877
2023-06-19	26.329	28.450	26.283	27.942	27.942	199,524
2023-06-16	27.112	27.112	26.513	26.559	26.559	54,218
2023-06-15	27.389	27.435	26.836	26.882	26.882	32,531
2023-06-14	27.205	27.758	26.882	27.435	27.435	57,471
2023-06-13	27.666	27.666	26.190	27.205	27.205	166,993
2023-06-12	29.234	29.234	27.205	27.804	27.804	100,846
2023-06-09	30.202	30.340	28.035	29.095	29.095	401,218
2023-06-08	26.651	29.280	26.283	28.911	28.911	348,083
2023-06-07	26.882	26.882	26.329	26.651	26.651	65,062
2023-06-06	26.006	27.251	26.006	26.375	26.375	209,284
2023-06-05	25.914	26.283	25.545	25.821	25.821	103,015
2023-06-02	25.406	25.914	25.176	25.914	25.914	88,918
2023-06-01	25.821	26.144	25.453	25.821	25.821	49,881
2023-05-31	24.991	26.006	24.991	25.821	25.821	92,171
2023-05-30	26.006	26.006	24.530	24.991	24.991	91,087
2023-05-29	25.775	25.868	25.406	25.637	25.637	54,218
2023-05-26	26.697	26.697	25.406	25.406	25.406	86,749
2023-05-25	26.190	26.882	25.360	26.697	26.697	352,421
2023-05-24	24.346	26.790	24.346	26.790	26.790	542,186
2023-05-23	23.424	24.438	23.331	24.392	24.392	135,546
2023-05-22	24.161	24.161	23.516	23.608	23.608	37,953
2023-05-19	25.084	25.176	24.069	24.069	24.069	240,730
2023-05-18	24.069	25.130	23.516	25.130	25.130	204,946
2023-05-17	24.300	24.300	23.516	23.654	23.654	94,340
2023-05-16	23.147	24.346	22.594	24.346	24.346	189,765
2023-05-15	22.686	23.977	22.686	23.516	23.516	39,037
2023-05-12	23.055	23.331	22.271	23.285	23.285	83,496

← NewerPage 14 of 21 · 1,216 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.