Lealea Hotels & Resorts Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.150	10.200	9.870	10.050	10.050	186,000
2026-04-28	10.600	10.650	10.150	10.250	10.250	364,209
2026-04-27	10.650	10.750	10.300	10.650	10.650	90,000
2026-04-24	10.350	10.650	10.350	10.650	10.650	182,000
2026-04-23	10.950	10.950	10.200	10.250	10.250	431,012
2026-04-22	11.300	11.300	10.800	10.850	10.850	598,129
2026-04-21	11.400	11.400	11.000	11.200	11.200	383,213
2026-04-20	11.300	11.400	11.150	11.350	11.350	126,113
2026-04-17	11.300	11.450	11.300	11.350	11.350	76,026
2026-04-16	11.400	11.500	11.300	11.350	11.350	59,090
2026-04-15	11.700	11.700	11.300	11.300	11.300	351,000
2026-04-14	12.200	12.200	11.600	11.700	11.700	253,000
2026-04-13	11.250	12.150	11.250	12.150	12.150	1,075,120
2026-04-10	11.150	11.200	10.800	11.050	11.050	314,000
2026-04-09	11.200	11.300	11.100	11.100	11.100	140,000
2026-04-08	11.350	11.350	11.200	11.350	11.350	103,000
2026-04-07	11.750	11.750	11.150	11.350	11.350	683,000
2026-04-02	11.550	11.700	11.150	11.700	11.700	312,000
2026-04-01	11.950	11.950	11.400	11.800	11.800	132,000
2026-03-31	11.600	11.800	11.250	11.700	11.700	74,000
2026-03-30	11.800	11.900	11.650	11.650	11.650	12,000
2026-03-27	11.200	11.900	11.200	11.900	11.900	117,000
2026-03-26	11.850	11.850	11.250	11.550	11.550	127,000
2026-03-25	11.350	11.750	11.100	11.750	11.750	94,000
2026-03-24	11.750	11.750	10.900	11.550	11.550	183,000
2026-03-23	11.300	11.650	11.250	11.300	11.300	74,000
2026-03-20	11.750	11.850	11.500	11.650	11.650	184,000
2026-03-19	11.850	12.200	11.800	11.800	11.800	46,248
2026-03-18	11.950	12.000	11.800	11.900	11.900	42,006
2026-03-17	12.000	12.050	11.850	11.950	11.950	66,005
2026-03-16	11.900	11.900	11.650	11.850	11.850	30,111
2026-03-13	11.950	12.050	11.750	11.800	11.800	43,004
2026-03-12	12.050	12.100	11.850	11.950	11.950	150,049
2026-03-11	12.100	12.300	12.000	12.050	12.050	70,271
2026-03-10	12.200	12.450	11.750	12.050	12.050	58,000
2026-03-09	12.250	12.250	11.800	12.050	12.050	52,000
2026-03-06	12.450	12.600	12.450	12.500	12.500	66,137
2026-03-05	12.750	12.800	12.600	12.700	12.700	79,000
2026-03-04	12.850	12.950	12.700	12.700	12.700	58,007
2026-03-03	12.950	13.150	12.900	13.000	13.000	22,000
2026-03-02	12.950	13.000	12.850	12.950	12.950	24,000
2026-02-26	13.500	13.500	13.050	13.100	13.100	67,000
2026-02-25	13.200	13.200	13.100	13.100	13.100	3,003
2026-02-24	13.000	13.150	13.000	13.050	13.050	40,024
2026-02-23	12.900	14.000	12.900	13.100	13.100	505,024
2026-02-11	13.000	13.000	12.700	12.750	12.750	116,000
2026-02-10	12.850	13.200	12.800	12.800	12.800	33,000
2026-02-09	12.800	12.900	12.800	12.800	12.800	30,036
2026-02-06	13.000	13.000	12.800	12.850	12.850	48,000
2026-02-05	13.000	13.150	12.550	12.950	12.950	114,000
2026-02-04	13.100	13.100	12.850	13.000	13.000	87,000
2026-02-03	12.900	13.100	12.850	12.850	12.850	30,037
2026-02-02	12.950	13.100	12.800	12.850	12.850	34,000
2026-01-30	14.050	14.050	12.600	13.150	13.150	561,060
2026-01-29	14.350	14.350	13.800	13.950	13.950	54,124
2026-01-28	14.000	14.100	13.850	14.100	14.100	29,074
2026-01-27	14.300	14.300	13.850	14.000	14.000	122,001
2026-01-26	13.900	14.600	13.900	14.250	14.250	65,028
2026-01-23	14.400	14.400	14.000	14.000	14.000	34,175
2026-01-22	14.650	14.650	14.400	14.400	14.400	28,311

← NewerPage 3 of 21 · 1,217 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.