Lealea Hotels & Resorts Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	22.963	23.193	22.548	22.686	22.686	16,265
2023-05-10	22.870	23.470	22.455	22.455	22.455	8,674
2023-05-09	23.009	23.009	23.009	23.009	23.009	0
2023-05-08	22.778	23.193	22.502	23.009	23.009	11,928
2023-05-05	22.409	22.870	22.317	22.732	22.732	7,590
2023-05-04	22.133	22.133	22.133	22.133	22.133	0
2023-05-03	22.502	23.378	21.948	22.133	22.133	22,771
2023-05-02	22.548	22.548	22.548	22.548	22.548	0
2023-04-28	22.317	22.548	22.271	22.548	22.548	21,687
2023-04-27	22.317	22.317	22.225	22.225	22.225	2,168
2023-04-26	22.455	22.455	22.455	22.455	22.455	0
2023-04-25	22.040	22.640	21.856	22.455	22.455	15,181
2023-04-24	22.271	22.502	22.133	22.409	22.409	10,843
2023-04-21	23.101	23.147	22.409	22.409	22.409	7,590
2023-04-20	22.594	22.963	22.133	22.963	22.963	42,290
2023-04-19	22.548	22.640	22.040	22.594	22.594	69,399
2023-04-18	23.516	23.562	22.409	22.870	22.870	45,543
2023-04-17	24.392	24.392	24.161	24.161	24.161	23,856
2023-04-14	24.899	24.899	24.069	24.715	24.715	138,799
2023-04-13	24.853	25.268	24.623	24.991	24.991	11,928
2023-04-12	24.715	25.176	24.300	25.084	25.084	46,628
2023-04-11	24.254	24.807	23.977	24.254	24.254	23,856
2023-04-10	25.176	25.360	24.438	24.438	24.438	69,399
2023-04-07	25.130	25.729	24.715	25.729	25.729	39,037
2023-04-06	25.453	25.453	25.453	25.453	25.453	5,421
2023-03-31	24.991	25.360	24.807	25.038	25.038	33,615
2023-03-30	24.899	24.991	24.576	24.807	24.807	19,518
2023-03-29	24.991	25.130	24.623	24.669	24.669	26,024
2023-03-28	24.899	24.991	24.899	24.991	24.991	6,506
2023-03-27	24.530	25.038	24.484	25.038	25.038	16,265
2023-03-24	24.761	25.130	24.530	24.899	24.899	69,399
2023-03-23	24.530	24.853	24.438	24.438	24.438	70,484
2023-03-22	25.406	25.545	24.161	24.576	24.576	120,365
2023-03-21	24.761	25.683	24.761	25.453	25.453	73,737
2023-03-20	25.222	25.499	24.623	25.314	25.314	59,640
2023-03-17	24.300	24.807	24.300	24.392	24.392	42,290
2023-03-16	25.360	25.545	23.885	24.300	24.300	42,290
2023-03-15	26.190	26.236	26.190	26.236	26.236	7,590
2023-03-14	26.467	26.744	25.360	26.329	26.329	48,796
2023-03-13	24.945	27.666	24.438	27.666	27.666	116,027
2023-03-10	27.112	27.389	25.775	25.775	25.775	67,231
2023-03-09	26.375	27.435	26.006	27.020	27.020	99,762
2023-03-08	27.297	27.297	26.283	26.375	26.375	71,568
2023-03-07	26.836	27.435	26.836	27.112	27.112	96,509
2023-03-06	29.049	29.049	26.605	26.605	26.605	126,871
2023-03-03	29.971	29.971	28.588	29.049	29.049	189,765
2023-03-02	29.234	30.432	28.496	30.156	30.156	278,684
2023-03-01	28.219	30.063	27.343	28.819	28.819	215,790
2023-02-24	29.510	29.510	27.666	28.450	28.450	252,659
2023-02-23	27.481	29.971	26.744	29.925	29.925	404,471
2023-02-22	24.438	27.389	24.208	27.389	27.389	522,668
2023-02-21	24.807	25.084	24.438	24.899	24.899	160,487
2023-02-20	24.807	25.821	24.484	24.807	24.807	370,855
2023-02-17	24.069	24.761	23.516	24.715	24.715	420,736
2023-02-16	22.133	24.530	22.133	24.530	24.530	602,911
2023-02-15	22.133	22.409	22.133	22.317	22.317	11,928
2023-02-14	22.133	22.502	21.902	22.502	22.502	15,181
2023-02-13	22.640	22.824	21.810	22.455	22.455	22,771
2023-02-10	21.994	22.455	21.994	22.455	22.455	4,337
2023-02-09	22.548	22.870	22.040	22.824	22.824	32,531

← NewerPage 15 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.