Lealea Hotels & Resorts Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	18.444	18.444	17.614	18.121	18.121	11,928
2022-02-15	18.259	18.628	18.259	18.490	18.490	13,012
2022-02-14	17.706	17.706	17.706	17.706	17.706	1,084
2022-02-11	16.968	17.291	16.968	17.291	17.291	2,168
2022-02-10	16.784	16.968	16.784	16.968	16.968	2,168
2022-02-09	17.337	17.337	16.784	17.107	17.107	4,337
2022-02-08	17.752	17.752	17.383	17.383	17.383	2,168
2022-02-07	17.383	17.383	17.383	17.383	17.383	1,084
2022-01-26	16.646	17.153	16.323	16.876	16.876	16,265
2022-01-25	17.291	17.291	16.646	16.646	16.646	3,253
2022-01-24	17.337	17.337	17.337	17.337	17.337	1,084
2022-01-21	17.383	17.383	17.383	17.383	17.383	1,084
2022-01-20	17.706	17.706	16.692	17.476	17.476	4,337
2022-01-19	17.199	17.199	17.153	17.199	17.199	7,590
2022-01-18	17.061	17.291	17.014	17.291	17.291	5,421
2022-01-17	16.922	17.844	16.553	16.553	16.553	4,337
2022-01-14	17.107	17.337	16.922	16.922	16.922	3,253
2022-01-13	17.291	17.476	16.968	16.968	16.968	3,253
2022-01-12	17.891	17.891	17.107	17.752	17.752	9,759
2022-01-11	17.891	17.937	17.891	17.937	17.937	10,843
2022-01-10	17.983	17.983	17.522	17.983	17.983	7,590
2022-01-07	17.937	18.075	17.937	18.075	18.075	2,168
2022-01-06	17.660	18.121	17.568	18.121	18.121	13,012
2022-01-05	18.628	18.628	18.628	18.628	18.628	1,084
2022-01-04	18.075	18.075	18.075	18.075	18.075	3,253
2022-01-03	18.259	18.259	18.259	18.259	18.259	1,084
2021-12-30	18.306	18.306	17.614	17.614	17.614	1,084
2021-12-29	18.121	18.121	18.121	18.121	18.121	2,168
2021-12-28	18.628	18.628	17.937	18.167	18.167	13,012
2021-12-27	18.674	19.043	18.674	19.043	19.043	2,168
2021-12-24	18.444	18.444	17.891	18.213	18.213	5,421
2021-12-23	18.582	18.582	18.582	18.582	18.582	0
2021-12-22	18.167	18.582	18.167	18.582	18.582	2,168
2021-12-21	18.398	18.628	18.398	18.628	18.628	6,506
2021-12-20	18.859	18.859	18.121	18.444	18.444	9,759
2021-12-17	18.444	18.444	18.444	18.444	18.444	3,253
2021-12-16	18.905	18.905	18.121	18.674	18.674	5,421
2021-12-15	17.983	18.306	17.937	18.306	18.306	10,843
2021-12-14	18.767	18.767	18.582	18.582	18.582	5,421
2021-12-13	18.444	18.767	17.937	18.674	18.674	26,024
2021-12-10	19.043	19.043	19.043	19.043	19.043	0
2021-12-09	19.043	19.043	19.043	19.043	19.043	0
2021-12-08	18.767	19.043	18.398	19.043	19.043	36,868
2021-12-07	18.767	18.813	18.767	18.813	18.813	6,506
2021-12-06	17.983	17.983	17.983	17.983	17.983	16,265
2021-12-03	18.767	19.043	18.767	19.043	19.043	3,253
2021-12-02	18.951	18.951	18.536	18.767	18.767	7,590
2021-12-01	18.951	18.951	18.951	18.951	18.951	0
2021-11-30	18.444	18.951	18.444	18.951	18.951	4,337
2021-11-29	18.721	18.813	18.444	18.444	18.444	8,674
2021-11-26	18.536	18.582	18.259	18.259	18.259	6,506
2021-11-25	18.444	18.444	18.167	18.444	18.444	16,265
2021-11-24	18.859	18.859	18.398	18.398	18.398	4,337
2021-11-23	18.951	18.951	18.306	18.490	18.490	29,278
2021-11-22	18.997	18.997	18.997	18.997	18.997	0
2021-11-19	18.997	18.997	18.997	18.997	18.997	1,084
2021-11-18	18.905	18.951	18.352	18.905	18.905	5,421
2021-11-17	18.951	18.951	18.951	18.951	18.951	0
2021-11-16	18.674	18.951	18.444	18.951	18.951	21,687
2021-11-15	19.228	19.274	18.582	18.582	18.582	15,181

← NewerPage 20 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.