Lealea Hotels & Resorts Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.000	15.000	14.750	14.750	14.750	49,152
2026-01-19	14.450	15.050	14.450	14.800	14.800	173,001
2026-01-16	14.700	14.700	14.500	14.550	14.550	50,000
2026-01-15	15.200	15.250	14.400	14.500	14.500	344,281
2026-01-14	13.400	14.850	13.250	14.850	14.850	366,527
2026-01-13	13.850	13.850	13.500	13.500	13.500	51,000
2026-01-12	14.000	14.000	13.850	13.850	13.850	90,000
2026-01-09	14.400	14.400	14.100	14.100	14.100	22,075
2026-01-08	14.400	14.400	14.200	14.250	14.250	18,000
2026-01-07	14.800	14.800	14.150	14.350	14.350	91,001
2026-01-06	14.500	14.650	14.100	14.550	14.550	52,002
2026-01-05	14.750	14.750	14.050	14.300	14.300	109,000
2026-01-02	14.950	14.950	14.700	14.850	14.850	17,089
2025-12-31	14.800	14.900	14.650	14.800	14.800	35,014
2025-12-30	15.000	15.000	14.800	14.800	14.800	25,050
2025-12-29	14.950	14.950	14.900	14.950	14.950	13,170
2025-12-26	15.200	15.200	14.950	14.950	14.950	13,385
2025-12-24	14.950	15.000	14.900	14.950	14.950	16,221
2025-12-23	14.900	15.000	14.900	14.950	14.950	16,000
2025-12-22	14.900	14.950	14.900	14.900	14.900	25,000
2025-12-19	14.850	14.850	14.800	14.850	14.850	10,070
2025-12-18	14.850	14.850	14.850	14.850	14.850	1,106
2025-12-17	15.100	15.100	14.800	14.850	14.850	23,070
2025-12-16	15.250	15.250	14.950	14.950	14.950	73,049
2025-12-15	15.000	15.250	15.000	15.050	15.050	329,000
2025-12-12	14.950	15.000	14.900	14.900	14.900	7,000
2025-12-11	14.950	15.000	14.800	14.800	14.800	59,000
2025-12-10	15.150	15.150	14.850	14.900	14.900	47,000
2025-12-09	15.050	15.200	14.900	14.900	14.900	185,027
2025-12-08	15.000	15.300	15.000	15.050	15.050	134,070
2025-12-05	15.000	15.050	14.800	15.050	15.050	75,000
2025-12-04	14.850	15.200	14.750	15.050	15.050	183,070
2025-12-03	15.000	15.050	14.800	14.900	14.900	61,748
2025-12-02	14.900	15.200	14.900	15.000	15.000	89,074
2025-12-01	14.850	15.300	14.850	14.950	14.950	282,025
2025-11-28	14.750	15.000	14.650	14.700	14.700	93,085
2025-11-27	14.750	15.200	14.700	14.750	14.750	59,010
2025-11-26	15.050	15.150	14.600	14.600	14.600	163,163
2025-11-25	15.250	15.250	15.000	15.050	15.050	76,161
2025-11-24	15.350	15.350	15.150	15.250	15.250	61,000
2025-11-21	15.200	15.850	15.100	15.850	15.850	43,000
2025-11-20	16.100	16.100	15.750	15.850	15.850	33,000
2025-11-19	15.700	16.600	14.950	16.600	16.600	69,017
2025-11-18	15.450	15.650	15.000	15.200	15.200	103,000
2025-11-17	15.800	15.800	15.550	15.600	15.600	27,003
2025-11-14	16.250	16.250	15.950	15.950	15.950	19,452
2025-11-13	16.400	16.400	16.050	16.150	16.150	26,000
2025-11-12	16.150	16.400	16.000	16.150	16.150	101,985
2025-11-11	15.700	16.700	14.850	16.600	16.600	304,424
2025-11-10	15.600	15.700	15.500	15.650	15.650	14,020
2025-11-07	15.650	15.800	15.350	15.700	15.700	50,024
2025-11-06	15.850	15.950	15.700	15.800	15.800	71,000
2025-11-05	15.950	15.950	15.600	15.650	15.650	89,049
2025-11-04	15.950	15.950	15.700	15.700	15.700	36,007
2025-11-03	15.700	16.000	15.700	16.000	16.000	13,038
2025-10-31	16.000	16.000	15.650	15.650	15.650	53,300
2025-10-30	15.800	16.250	15.800	16.000	16.000	32,065
2025-10-29	16.350	16.350	15.900	16.000	16.000	33,024
2025-10-28	16.200	16.400	15.900	16.400	16.400	120,000
2025-10-27	16.250	16.700	16.250	16.450	16.450	5,000

← NewerPage 4 of 5 · 244 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.