Lealea Hotels & Resorts Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	19.850	19.850	19.400	19.400	19.400	12,000
2025-07-28	19.650	19.800	19.300	19.800	19.800	19,000
2025-07-25	20.400	20.400	19.600	20.250	20.250	10,000
2025-07-24	19.550	20.000	19.450	19.500	19.500	16,045
2025-07-23	20.250	20.250	19.600	20.050	20.050	21,000
2025-07-22	19.800	19.800	19.550	19.600	19.600	12,000
2025-07-21	20.100	20.150	20.000	20.050	20.050	13,048
2025-07-18	19.750	19.750	19.300	19.450	19.450	16,628
2025-07-17	19.750	20.000	19.750	19.800	19.800	8,631
2025-07-16	19.700	20.000	19.700	19.750	19.750	26,008
2025-07-15	19.800	19.800	19.600	19.650	19.650	10,009
2025-07-14	19.800	19.850	19.350	19.850	19.850	10,000
2025-07-11	19.850	20.000	19.850	19.850	19.850	18,000
2025-07-10	19.900	19.900	19.750	19.850	19.850	14,000
2025-07-09	20.200	20.200	20.200	20.200	20.200	0
2025-07-08	19.800	20.200	19.800	20.200	20.200	2,000
2025-07-07	19.850	19.850	19.600	19.800	19.800	22,228
2025-07-04	20.200	20.200	19.800	19.800	19.800	22,000
2025-07-03	20.200	20.300	20.200	20.300	20.300	24,009
2025-07-02	20.200	20.200	20.150	20.200	20.200	9,010
2025-07-01	20.000	20.250	20.000	20.150	20.150	26,000
2025-06-30	20.150	20.250	20.100	20.150	20.150	19,124
2025-06-27	20.150	20.250	20.100	20.100	20.100	39,000
2025-06-26	20.100	20.200	19.500	20.150	20.150	40,000
2025-06-25	20.250	20.250	20.000	20.100	20.100	87,024
2025-06-24	20.150	20.600	20.150	20.600	20.600	3,000
2025-06-23	20.300	20.400	20.150	20.350	20.350	20,041
2025-06-20	21.000	21.000	20.500	20.500	20.500	12,084
2025-06-19	20.300	20.500	20.150	20.400	20.400	56,001
2025-06-18	20.750	20.950	20.550	20.600	20.600	19,000
2025-06-17	20.150	20.750	20.150	20.700	20.700	25,003
2025-06-16	20.150	20.150	20.150	20.150	20.150	3,000
2025-06-13	20.500	20.550	20.000	20.500	20.500	75,000
2025-06-12	20.400	20.700	20.200	20.700	20.700	10,000
2025-06-11	20.250	20.600	20.200	20.400	20.400	38,024
2025-06-10	20.800	20.800	20.200	20.550	20.550	72,000
2025-06-09	20.400	20.950	20.400	20.800	20.800	48,000
2025-06-06	21.450	21.450	21.450	21.450	21.450	2,000
2025-06-05	20.900	21.450	20.900	21.450	21.450	6,000
2025-06-04	20.900	21.200	20.850	20.900	20.900	22,040
2025-06-03	21.250	21.250	21.250	21.250	21.250	10,095
2025-06-02	21.050	21.300	20.950	21.250	21.250	6,000
2025-05-29	20.600	22.000	20.600	21.600	21.600	25,000
2025-05-28	21.700	21.700	21.550	21.550	21.550	8,000
2025-05-27	21.950	21.950	21.400	21.850	21.850	32,100
2025-05-26	21.700	22.550	21.650	21.900	21.900	20,000
2025-05-23	21.650	22.000	21.650	21.650	21.650	11,124
2025-05-22	22.200	22.200	22.000	22.000	22.000	17,000
2025-05-21	22.300	22.350	22.200	22.200	22.200	21,000
2025-05-20	22.650	22.650	22.350	22.350	22.350	3,000
2025-05-19	23.000	23.000	22.650	22.650	22.650	18,000
2025-05-16	22.700	23.000	22.700	23.000	23.000	34,000
2025-05-15	22.850	23.000	22.100	22.850	22.850	38,000
2025-05-14	23.250	23.350	22.850	22.850	22.850	20,449
2025-05-13	23.900	23.900	22.950	23.300	23.300	6,171
2025-05-12	22.950	23.350	22.950	23.250	23.250	10,624
2025-05-09	22.750	22.950	22.450	22.950	22.950	37,000
2025-05-08	22.800	23.500	22.750	23.050	23.050	21,687
2025-05-07	23.950	25.000	22.550	22.750	22.750	166,000
2025-05-06	21.650	23.450	21.650	23.450	23.450	100,009

← NewerPage 6 of 21 · 1,220 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.