Lealea Hotels & Resorts Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	22.040	22.133	21.303	21.303	21.303	29,278
2022-11-02	22.133	22.179	21.395	22.133	22.133	49,881
2022-11-01	21.625	22.133	21.625	21.994	21.994	9,759
2022-10-31	22.317	22.317	21.533	21.672	21.672	46,628
2022-10-28	20.703	21.672	20.703	21.672	21.672	5,421
2022-10-27	19.827	21.164	19.827	21.164	21.164	46,628
2022-10-26	21.672	21.672	20.888	20.934	20.934	15,181
2022-10-25	22.040	22.179	21.118	21.118	21.118	19,518
2022-10-24	21.118	22.087	20.980	21.210	21.210	13,012
2022-10-21	21.672	22.087	20.980	20.980	20.980	19,518
2022-10-20	22.225	22.225	22.225	22.225	22.225	0
2022-10-19	22.133	22.502	21.257	22.225	22.225	42,290
2022-10-18	20.842	22.087	20.334	22.087	22.087	107,352
2022-10-17	19.412	20.980	19.366	20.980	20.980	46,628
2022-10-14	19.643	21.164	19.643	20.288	20.288	54,218
2022-10-13	19.043	20.703	18.813	19.643	19.643	88,918
2022-10-12	20.565	20.842	19.458	19.551	19.551	91,087
2022-10-11	21.395	21.395	20.519	20.565	20.565	298,202
2022-10-07	20.380	22.917	20.380	22.778	22.778	361,096
2022-10-06	20.703	21.902	20.012	20.842	20.842	137,715
2022-10-05	21.948	21.948	20.334	20.749	20.749	85,665
2022-10-04	22.271	22.271	20.842	21.994	21.994	237,477
2022-10-03	20.565	22.317	20.380	22.271	22.271	305,793
2022-09-30	18.674	20.473	18.674	20.288	20.288	159,402
2022-09-29	18.121	18.721	18.121	18.721	18.721	9,759
2022-09-28	18.398	18.398	18.029	18.075	18.075	24,940
2022-09-27	18.259	18.813	18.259	18.721	18.721	10,843
2022-09-26	18.490	18.951	18.259	18.674	18.674	18,434
2022-09-23	18.813	19.136	18.490	18.490	18.490	40,121
2022-09-22	18.674	18.767	18.490	18.490	18.490	11,928
2022-09-21	18.767	18.767	18.767	18.767	18.767	0
2022-09-20	18.536	18.767	18.536	18.767	18.767	5,421
2022-09-19	18.582	18.582	18.536	18.536	18.536	7,590
2022-09-16	18.813	19.136	18.490	19.089	19.089	23,856
2022-09-15	19.136	19.320	18.444	19.228	19.228	39,037
2022-09-14	18.582	19.136	18.582	19.136	19.136	30,362
2022-09-13	18.444	18.859	18.167	18.859	18.859	41,206
2022-09-12	19.228	19.228	18.767	19.228	19.228	9,759
2022-09-08	18.582	18.997	18.536	18.997	18.997	7,590
2022-09-07	19.274	19.274	18.536	18.536	18.536	20,603
2022-09-06	19.228	19.689	19.228	19.274	19.274	11,928
2022-09-05	18.951	19.504	18.951	19.228	19.228	11,928
2022-09-02	18.075	18.951	18.075	18.951	18.951	16,265
2022-09-01	19.412	19.643	17.844	18.213	18.213	47,712
2022-08-31	18.997	19.504	18.997	19.412	19.412	40,121
2022-08-30	19.182	19.228	18.674	18.721	18.721	28,193
2022-08-29	18.444	19.274	17.983	19.182	19.182	45,543
2022-08-26	18.075	18.490	18.075	18.490	18.490	67,231
2022-08-25	17.891	18.075	17.568	18.075	18.075	26,024
2022-08-24	18.167	18.306	17.891	17.891	17.891	30,362
2022-08-23	18.306	18.859	17.522	18.859	18.859	109,521
2022-08-22	18.813	18.905	18.628	18.628	18.628	22,771
2022-08-19	19.182	19.504	19.136	19.504	19.504	15,181
2022-08-18	19.366	19.781	19.089	19.597	19.597	53,134
2022-08-17	19.136	19.873	19.136	19.735	19.735	33,615
2022-08-16	18.997	19.919	18.905	19.551	19.551	149,643
2022-08-15	18.674	18.951	18.259	18.813	18.813	19,518
2022-08-12	18.490	18.813	17.798	18.767	18.767	37,953
2022-08-11	18.444	18.905	18.029	18.721	18.721	79,159
2022-08-10	18.259	19.320	18.259	18.444	18.444	151,812

← NewerPage 17 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.