Lealea Hotels & Resorts Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	18.259	19.320	18.259	18.444	18.444	151,812
2022-08-09	17.706	18.075	17.706	17.983	17.983	41,206
2022-08-08	17.429	17.752	17.199	17.752	17.752	30,362
2022-08-05	17.798	18.075	17.706	17.937	17.937	40,121
2022-08-04	17.706	17.983	17.199	17.891	17.891	88,918
2022-08-03	17.153	18.767	17.153	18.398	18.398	160,487
2022-08-02	17.383	17.383	17.061	17.061	17.061	10,843
2022-08-01	17.061	17.429	17.061	17.429	17.429	11,928
2022-07-29	17.199	17.291	16.830	17.061	17.061	28,193
2022-07-28	17.245	17.706	16.876	17.014	17.014	94,340
2022-07-27	17.706	17.706	17.061	17.706	17.706	90,003
2022-07-26	17.937	18.029	17.476	17.476	17.476	16,265
2022-07-25	18.121	18.121	17.337	17.568	17.568	15,181
2022-07-22	17.891	18.259	17.752	18.121	18.121	16,265
2022-07-21	18.628	18.721	17.983	18.259	18.259	35,784
2022-07-20	18.444	19.228	18.121	18.813	18.813	84,581
2022-07-19	18.536	18.951	18.352	18.536	18.536	79,159
2022-07-18	17.429	19.136	17.429	18.951	18.951	134,462
2022-07-15	17.798	17.798	17.429	17.429	17.429	3,253
2022-07-14	17.337	17.937	17.337	17.798	17.798	8,674
2022-07-13	18.029	18.167	17.107	17.937	17.937	34,699
2022-07-12	17.245	17.798	16.599	17.798	17.798	44,459
2022-07-11	17.798	17.798	17.337	17.337	17.337	16,265
2022-07-08	17.522	17.937	17.383	17.383	17.383	15,181
2022-07-07	17.245	17.429	16.784	17.383	17.383	94,340
2022-07-06	17.844	18.167	16.876	17.014	17.014	18,434
2022-07-05	17.844	17.983	17.429	17.891	17.891	27,109
2022-07-04	16.692	18.444	16.646	17.844	17.844	41,206
2022-07-01	18.444	18.444	17.061	17.061	17.061	34,699
2022-06-30	18.628	18.813	18.075	18.167	18.167	39,037
2022-06-29	18.997	19.089	18.813	18.951	18.951	28,193
2022-06-28	19.919	19.919	18.674	18.997	18.997	86,749
2022-06-27	19.551	19.689	18.997	19.643	19.643	60,724
2022-06-24	19.320	19.366	18.905	18.997	18.997	63,978
2022-06-23	18.352	19.412	18.121	18.997	18.997	92,171
2022-06-22	19.366	19.412	18.167	18.398	18.398	133,377
2022-06-21	19.919	20.380	18.905	19.919	19.919	173,499
2022-06-20	21.948	21.948	20.012	20.012	20.012	174,584
2022-06-17	23.470	24.161	22.133	22.225	22.225	439,171
2022-06-16	23.055	25.038	21.349	24.530	24.530	733,036
2022-06-15	22.870	22.870	22.502	22.870	22.870	915,211
2022-06-14	19.182	20.795	19.182	20.795	20.795	310,130
2022-06-13	18.029	18.997	18.029	18.905	18.905	71,568
2022-06-10	17.752	18.029	17.752	18.029	18.029	5,421
2022-06-09	18.444	18.444	17.983	18.029	18.029	11,928
2022-06-08	18.951	18.951	17.706	18.444	18.444	9,759
2022-06-07	18.813	18.813	18.813	18.813	18.813	0
2022-06-06	18.167	18.813	18.167	18.813	18.813	19,518
2022-06-02	17.798	18.213	17.798	18.213	18.213	17,349
2022-06-01	17.798	17.798	17.798	17.798	17.798	1,084
2022-05-31	17.937	17.983	17.937	17.983	17.983	3,253
2022-05-30	18.121	18.121	18.121	18.121	18.121	1,084
2022-05-27	17.522	17.522	17.522	17.522	17.522	0
2022-05-26	17.522	17.522	17.522	17.522	17.522	0
2022-05-25	17.522	17.522	17.522	17.522	17.522	0
2022-05-24	17.522	17.522	17.522	17.522	17.522	0
2022-05-23	17.522	17.522	17.522	17.522	17.522	0
2022-05-20	17.522	17.522	17.522	17.522	17.522	0
2022-05-19	17.522	17.522	17.522	17.522	17.522	0
2022-05-18	18.167	18.167	17.522	17.522	17.522	5,421

← NewerPage 18 of 21 · 1,222 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.