Lealea Hotels & Resorts Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.680 | 8.720 | 8.600 | 8.670 | 8.670 | 13,009 |
| 2026-07-22 | 8.590 | 8.730 | 8.590 | 8.640 | 8.640 | 105,005 |
| 2026-07-21 | 8.600 | 8.680 | 8.580 | 8.630 | 8.630 | 140,568 |
| 2026-07-20 | 8.620 | 8.640 | 8.600 | 8.610 | 8.610 | 38,150 |
| 2026-07-17 | 8.850 | 8.960 | 8.650 | 8.660 | 8.660 | 125,000 |
| 2026-07-16 | 8.730 | 8.960 | 8.730 | 8.920 | 8.920 | 57,000 |
| 2026-07-15 | 8.560 | 8.730 | 8.560 | 8.730 | 8.730 | 5,006 |
| 2026-07-14 | 8.690 | 8.690 | 8.520 | 8.630 | 8.630 | 103,110 |
| 2026-07-13 | 8.750 | 8.750 | 8.630 | 8.670 | 8.670 | 81,034 |
| 2026-07-10 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2026-07-09 | 8.880 | 8.880 | 8.750 | 8.850 | 8.850 | 55,000 |
| 2026-07-08 | 8.750 | 8.910 | 8.750 | 8.900 | 8.900 | 57,000 |
| 2026-07-07 | 9.150 | 9.150 | 8.810 | 8.820 | 8.820 | 85,137 |
| 2026-07-06 | 8.850 | 9.130 | 8.850 | 8.990 | 8.990 | 352,000 |
| 2026-07-03 | 8.710 | 8.920 | 8.710 | 8.850 | 8.850 | 238,018 |
| 2026-07-02 | 8.530 | 8.690 | 8.520 | 8.670 | 8.670 | 90,058 |
| 2026-07-01 | 8.600 | 8.750 | 8.560 | 8.590 | 8.590 | 127,046 |
| 2026-06-30 | 8.530 | 8.760 | 8.460 | 8.590 | 8.590 | 168,099 |
| 2026-06-29 | 8.590 | 8.600 | 8.470 | 8.530 | 8.530 | 197,300 |
| 2026-06-26 | 8.670 | 8.670 | 8.420 | 8.600 | 8.600 | 125,000 |
| 2026-06-25 | 8.610 | 8.740 | 8.510 | 8.640 | 8.640 | 118,499 |
| 2026-06-24 | 8.650 | 8.720 | 8.610 | 8.690 | 8.690 | 134,054 |
| 2026-06-23 | 8.860 | 8.860 | 8.600 | 8.660 | 8.660 | 255,020 |
| 2026-06-22 | 8.730 | 9.130 | 8.630 | 8.800 | 8.800 | 423,290 |
| 2026-06-18 | 8.820 | 8.830 | 8.720 | 8.720 | 8.720 | 50,002 |
| 2026-06-17 | 8.670 | 8.730 | 8.610 | 8.710 | 8.710 | 30,327 |
| 2026-06-16 | 8.650 | 8.660 | 8.620 | 8.650 | 8.650 | 20,049 |
| 2026-06-15 | 8.770 | 8.970 | 8.650 | 8.710 | 8.710 | 84,749 |
| 2026-06-12 | 8.570 | 8.780 | 8.540 | 8.770 | 8.770 | 132,000 |
| 2026-06-11 | 8.600 | 8.610 | 8.480 | 8.580 | 8.580 | 48,000 |
| 2026-06-10 | 8.690 | 8.890 | 8.610 | 8.660 | 8.660 | 107,000 |
| 2026-06-09 | 8.500 | 8.900 | 8.450 | 8.700 | 8.700 | 617,000 |
| 2026-06-08 | 8.520 | 8.830 | 8.410 | 8.500 | 8.500 | 319,322 |
| 2026-06-05 | 8.840 | 8.870 | 8.750 | 8.860 | 8.860 | 31,498 |
| 2026-06-04 | 8.840 | 8.880 | 8.730 | 8.860 | 8.860 | 140,000 |
| 2026-06-03 | 8.720 | 8.930 | 8.610 | 8.840 | 8.840 | 260,124 |
| 2026-06-02 | 8.780 | 8.870 | 8.680 | 8.680 | 8.680 | 75,084 |
| 2026-06-01 | 8.790 | 8.880 | 8.740 | 8.840 | 8.840 | 48,000 |
| 2026-05-29 | 8.900 | 8.930 | 8.750 | 8.790 | 8.790 | 96,595 |
| 2026-05-28 | 8.690 | 8.870 | 8.660 | 8.740 | 8.740 | 135,486 |
| 2026-05-27 | 8.640 | 8.960 | 8.450 | 8.650 | 8.650 | 434,000 |
| 2026-05-26 | 8.850 | 8.850 | 8.630 | 8.690 | 8.690 | 102,024 |
| 2026-05-25 | 9.100 | 9.110 | 8.620 | 8.860 | 8.860 | 305,009 |
| 2026-05-22 | 9.150 | 9.150 | 8.810 | 9.060 | 9.060 | 129,015 |
| 2026-05-21 | 9.130 | 9.220 | 9.010 | 9.040 | 9.040 | 122,100 |
| 2026-05-20 | 9.100 | 9.250 | 9.000 | 9.150 | 9.150 | 55,002 |
| 2026-05-19 | 9.300 | 9.300 | 9.050 | 9.100 | 9.100 | 97,050 |
| 2026-05-18 | 9.020 | 9.210 | 9.000 | 9.160 | 9.160 | 76,001 |
| 2026-05-15 | 9.310 | 9.400 | 9.130 | 9.210 | 9.210 | 136,501 |
| 2026-05-14 | 9.500 | 9.560 | 9.320 | 9.350 | 9.350 | 55,449 |
| 2026-05-13 | 9.600 | 9.680 | 9.310 | 9.440 | 9.440 | 86,244 |
| 2026-05-12 | 9.730 | 9.750 | 9.690 | 9.720 | 9.720 | 52,040 |
| 2026-05-11 | 9.900 | 9.900 | 9.770 | 9.840 | 9.840 | 30,196 |
| 2026-05-08 | 10.050 | 10.050 | 9.750 | 9.850 | 9.850 | 72,000 |
| 2026-05-07 | 9.870 | 10.000 | 9.870 | 9.900 | 9.900 | 61,300 |
| 2026-05-06 | 9.870 | 9.910 | 9.830 | 9.870 | 9.870 | 49,000 |
| 2026-05-05 | 9.820 | 9.980 | 9.820 | 9.920 | 9.920 | 32,502 |
| 2026-05-04 | 10.000 | 10.000 | 9.830 | 9.920 | 9.920 | 68,001 |
| 2026-04-30 | 10.050 | 10.150 | 9.980 | 9.990 | 9.990 | 88,050 |
| 2026-04-29 | 10.150 | 10.200 | 9.870 | 10.050 | 10.050 | 186,000 |
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.