Lealea Hotels & Resorts Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	22.594	22.594	22.594	22.594	22.594	0
2023-02-07	22.225	22.594	22.133	22.594	22.594	15,181
2023-02-06	22.363	22.594	21.672	22.594	22.594	57,471
2023-02-03	22.317	22.409	21.579	21.994	21.994	14,096
2023-02-02	22.271	22.363	21.533	22.087	22.087	35,784
2023-02-01	21.395	22.548	21.395	22.133	22.133	40,121
2023-01-31	21.118	21.303	20.795	21.303	21.303	15,181
2023-01-30	21.072	21.441	20.795	21.257	21.257	39,037
2023-01-17	20.749	21.118	20.519	20.980	20.980	13,012
2023-01-16	21.164	21.164	21.164	21.164	21.164	1,084
2023-01-13	21.395	21.395	21.395	21.395	21.395	1,084
2023-01-12	20.980	21.026	20.288	20.749	20.749	26,024
2023-01-11	20.795	21.072	20.288	21.026	21.026	15,181
2023-01-10	20.288	21.118	20.288	21.118	21.118	5,421
2023-01-09	21.072	21.072	21.026	21.026	21.026	4,337
2023-01-06	20.703	21.072	20.657	21.072	21.072	3,253
2023-01-05	21.210	21.210	20.842	21.210	21.210	24,940
2023-01-04	21.441	21.579	21.441	21.441	21.441	5,421
2023-01-03	21.487	22.317	20.842	21.533	21.533	36,868
2022-12-30	21.487	22.363	21.487	21.487	21.487	23,856
2022-12-29	22.317	22.317	22.087	22.317	22.317	32,531
2022-12-28	21.764	22.087	21.672	21.994	21.994	9,759
2022-12-27	21.395	21.810	21.395	21.672	21.672	7,590
2022-12-26	21.210	21.533	21.026	21.164	21.164	8,674
2022-12-23	21.164	21.210	21.164	21.210	21.210	2,168
2022-12-22	21.072	21.072	20.380	20.934	20.934	13,012
2022-12-21	21.579	21.810	21.210	21.210	21.210	7,590
2022-12-20	21.994	22.040	20.473	21.902	21.902	26,024
2022-12-19	22.179	22.271	21.764	21.948	21.948	9,759
2022-12-16	21.948	22.087	21.441	21.764	21.764	50,965
2022-12-15	21.672	22.040	21.672	22.040	22.040	20,603
2022-12-14	21.625	21.625	21.625	21.625	21.625	1,084
2022-12-13	21.764	21.948	21.303	21.303	21.303	7,590
2022-12-12	22.133	22.179	21.395	21.487	21.487	28,193
2022-12-09	22.133	22.409	21.718	21.718	21.718	54,218
2022-12-08	22.040	22.087	21.625	21.625	21.625	9,759
2022-12-07	22.040	22.040	21.303	21.902	21.902	15,181
2022-12-06	22.317	22.502	22.040	22.040	22.040	31,446
2022-12-05	22.548	22.548	21.764	22.317	22.317	57,471
2022-12-02	22.548	22.640	21.994	22.594	22.594	30,362
2022-12-01	23.424	23.424	22.040	22.363	22.363	33,615
2022-11-30	22.548	22.732	22.548	22.594	22.594	43,374
2022-11-29	21.625	22.594	21.625	22.317	22.317	100,846
2022-11-28	21.902	22.087	21.764	22.087	22.087	10,843
2022-11-25	21.948	22.271	21.579	21.579	21.579	32,531
2022-11-24	21.810	21.994	21.718	21.994	21.994	19,518
2022-11-23	21.672	21.672	21.441	21.672	21.672	34,699
2022-11-22	21.948	22.040	21.579	22.040	22.040	21,687
2022-11-21	21.810	22.133	21.533	21.948	21.948	39,037
2022-11-18	21.810	21.948	21.349	21.764	21.764	28,193
2022-11-17	22.040	22.133	21.487	21.672	21.672	43,374
2022-11-16	21.810	21.994	21.579	21.810	21.810	13,012
2022-11-15	22.455	22.455	21.441	21.856	21.856	31,446
2022-11-14	21.856	22.133	21.533	22.040	22.040	36,868
2022-11-11	21.303	22.133	21.210	22.087	22.087	46,628
2022-11-10	21.856	21.994	19.781	21.994	21.994	52,049
2022-11-09	21.579	21.902	21.579	21.856	21.856	31,446
2022-11-08	21.210	21.579	21.210	21.579	21.579	6,506
2022-11-07	20.934	21.164	20.657	21.118	21.118	30,362
2022-11-04	21.441	21.441	20.519	20.657	20.657	45,543

← NewerPage 16 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.