Lealea Hotels & Resorts Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 16.350 | 16.350 | 16.250 | 16.250 | 16.250 | 27,663 |
| 2025-10-22 | 16.650 | 16.650 | 16.300 | 16.300 | 16.300 | 55,050 |
| 2025-10-21 | 16.650 | 16.650 | 16.400 | 16.650 | 16.650 | 76,000 |
| 2025-10-20 | 16.700 | 16.700 | 16.450 | 16.650 | 16.650 | 31,088 |
| 2025-10-17 | 16.600 | 16.650 | 16.400 | 16.550 | 16.550 | 31,000 |
| 2025-10-16 | 16.600 | 16.600 | 16.250 | 16.300 | 16.300 | 44,124 |
| 2025-10-15 | 16.400 | 16.400 | 16.150 | 16.250 | 16.250 | 26,012 |
| 2025-10-14 | 16.100 | 16.250 | 16.050 | 16.100 | 16.100 | 63,001 |
| 2025-10-13 | 16.250 | 16.300 | 15.600 | 16.050 | 16.050 | 95,100 |
| 2025-10-09 | 16.700 | 16.800 | 16.600 | 16.700 | 16.700 | 48,127 |
| 2025-10-08 | 17.000 | 17.000 | 16.700 | 16.800 | 16.800 | 41,200 |
| 2025-10-07 | 16.750 | 16.950 | 16.700 | 16.850 | 16.850 | 65,660 |
| 2025-10-03 | 16.850 | 17.000 | 16.700 | 16.750 | 16.750 | 94,070 |
| 2025-10-02 | 17.100 | 17.200 | 16.700 | 17.000 | 17.000 | 57,000 |
| 2025-10-01 | 17.150 | 17.150 | 16.850 | 17.050 | 17.050 | 27,060 |
| 2025-09-30 | 16.900 | 17.150 | 16.800 | 17.100 | 17.100 | 60,249 |
| 2025-09-29 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2025-09-26 | 16.950 | 17.000 | 16.900 | 16.900 | 16.900 | 49,249 |
| 2025-09-25 | 17.000 | 17.200 | 17.000 | 17.050 | 17.050 | 37,060 |
| 2025-09-24 | 17.200 | 17.200 | 17.050 | 17.050 | 17.050 | 33,000 |
| 2025-09-23 | 17.700 | 17.700 | 17.050 | 17.150 | 17.150 | 108,335 |
| 2025-09-22 | 17.600 | 17.750 | 17.550 | 17.550 | 17.550 | 54,263 |
| 2025-09-19 | 17.650 | 18.000 | 17.500 | 17.900 | 17.900 | 83,001 |
| 2025-09-18 | 17.450 | 18.300 | 17.200 | 17.900 | 17.900 | 143,000 |
| 2025-09-17 | 16.850 | 17.550 | 16.750 | 17.500 | 17.500 | 103,100 |
| 2025-09-16 | 16.850 | 17.000 | 16.800 | 16.850 | 16.850 | 62,069 |
| 2025-09-15 | 17.250 | 17.250 | 16.900 | 16.900 | 16.900 | 244,000 |
| 2025-09-12 | 17.500 | 17.650 | 17.300 | 17.350 | 17.350 | 127,190 |
| 2025-09-11 | 17.750 | 18.000 | 17.650 | 17.650 | 17.650 | 143,112 |
| 2025-09-10 | 18.100 | 18.250 | 17.750 | 17.800 | 17.800 | 145,056 |
| 2025-09-09 | 18.400 | 18.650 | 18.000 | 18.250 | 18.250 | 420,000 |
| 2025-09-08 | 18.800 | 19.450 | 18.500 | 18.650 | 18.650 | 446,055 |
| 2025-09-05 | 19.050 | 19.500 | 18.150 | 19.350 | 19.350 | 507,010 |
| 2025-09-04 | 19.250 | 19.950 | 18.350 | 19.300 | 19.300 | 551,000 |
| 2025-09-03 | 18.700 | 20.650 | 17.650 | 19.950 | 19.950 | 718,120 |
| 2025-09-02 | 19.050 | 20.000 | 17.550 | 19.300 | 19.300 | 548,000 |
| 2025-09-01 | 19.550 | 19.550 | 18.950 | 19.450 | 19.450 | 239,098 |
| 2025-08-29 | 19.950 | 20.000 | 19.400 | 20.000 | 20.000 | 202,000 |
| 2025-08-28 | 19.700 | 20.400 | 19.100 | 19.950 | 19.950 | 130,375 |
| 2025-08-27 | 18.950 | 19.750 | 18.050 | 19.750 | 19.750 | 401,000 |
| 2025-08-26 | 17.050 | 19.050 | 16.850 | 19.050 | 19.050 | 351,000 |
| 2025-08-25 | 17.600 | 17.600 | 17.000 | 17.350 | 17.350 | 71,021 |
| 2025-08-22 | 17.850 | 17.850 | 17.450 | 17.500 | 17.500 | 54,015 |
| 2025-08-21 | 17.750 | 18.000 | 17.750 | 17.850 | 17.850 | 30,619 |
| 2025-08-20 | 17.900 | 17.900 | 17.700 | 17.850 | 17.850 | 25,048 |
| 2025-08-19 | 18.100 | 18.100 | 17.800 | 17.850 | 17.850 | 55,000 |
| 2025-08-18 | 18.500 | 18.700 | 18.100 | 18.100 | 18.100 | 57,106 |
| 2025-08-15 | 18.200 | 18.550 | 18.200 | 18.500 | 18.500 | 17,251 |
| 2025-08-14 | 18.600 | 18.600 | 18.050 | 18.400 | 18.400 | 96,151 |
| 2025-08-13 | 18.800 | 18.950 | 18.600 | 18.650 | 18.650 | 32,124 |
| 2025-08-12 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 5,000 |
| 2025-08-11 | 18.450 | 18.850 | 18.400 | 18.800 | 18.800 | 44,000 |
| 2025-08-08 | 19.150 | 19.150 | 18.800 | 18.950 | 18.950 | 22,000 |
| 2025-08-07 | 19.150 | 19.200 | 18.900 | 18.900 | 18.900 | 25,000 |
| 2025-08-06 | 19.500 | 19.500 | 18.850 | 19.400 | 19.400 | 171,100 |
| 2025-08-05 | 20.050 | 20.050 | 19.300 | 19.500 | 19.500 | 24,499 |
| 2025-08-04 | 19.400 | 19.500 | 19.300 | 19.450 | 19.450 | 28,013 |
| 2025-08-01 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 20,006 |
| 2025-07-31 | 20.000 | 20.000 | 19.550 | 19.600 | 19.600 | 10,000 |
| 2025-07-30 | 19.500 | 19.750 | 19.500 | 19.550 | 19.550 | 9,000 |
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.