Lealea Hotels & Resorts Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 22.150 | 22.150 | 21.100 | 21.350 | 21.350 | 31,049 |
| 2025-05-02 | 21.900 | 22.600 | 21.900 | 22.150 | 22.150 | 63,096 |
| 2025-04-30 | 22.100 | 22.100 | 21.600 | 21.900 | 21.900 | 14,000 |
| 2025-04-29 | 21.900 | 22.300 | 21.500 | 22.150 | 22.150 | 40,020 |
| 2025-04-28 | 21.600 | 22.300 | 21.500 | 22.300 | 22.300 | 52,108 |
| 2025-04-25 | 22.450 | 22.450 | 21.500 | 21.600 | 21.600 | 23,000 |
| 2025-04-24 | 22.900 | 22.900 | 21.000 | 21.950 | 21.950 | 15,000 |
| 2025-04-23 | 22.500 | 22.500 | 21.950 | 22.350 | 22.350 | 9,000 |
| 2025-04-22 | 20.550 | 22.150 | 20.500 | 22.150 | 22.150 | 6,000 |
| 2025-04-21 | 22.000 | 22.700 | 21.000 | 21.650 | 21.650 | 11,000 |
| 2025-04-18 | 21.500 | 22.000 | 21.500 | 22.000 | 22.000 | 4,020 |
| 2025-04-17 | 23.000 | 23.000 | 21.500 | 21.500 | 21.500 | 37,000 |
| 2025-04-16 | 22.050 | 23.050 | 22.000 | 22.750 | 22.750 | 65,000 |
| 2025-04-15 | 21.000 | 22.650 | 21.000 | 22.450 | 22.450 | 37,000 |
| 2025-04-14 | 20.100 | 20.750 | 20.000 | 20.650 | 20.650 | 79,000 |
| 2025-04-11 | 21.400 | 21.400 | 19.400 | 20.050 | 20.050 | 93,000 |
| 2025-04-10 | 20.950 | 20.950 | 20.600 | 20.950 | 20.950 | 198,000 |
| 2025-04-09 | 21.150 | 21.150 | 19.050 | 19.050 | 19.050 | 129,000 |
| 2025-04-08 | 21.150 | 22.100 | 21.150 | 21.150 | 21.150 | 218,000 |
| 2025-04-07 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 11,000 |
| 2025-04-02 | 24.000 | 26.200 | 24.000 | 26.100 | 26.100 | 74,050 |
| 2025-04-01 | 24.250 | 24.600 | 24.000 | 24.400 | 24.400 | 74,000 |
| 2025-03-31 | 24.150 | 25.250 | 23.950 | 23.950 | 23.950 | 91,017 |
| 2025-03-28 | 25.400 | 25.400 | 23.950 | 24.100 | 24.100 | 109,000 |
| 2025-03-27 | 27.300 | 27.300 | 25.700 | 25.700 | 25.700 | 115,020 |
| 2025-03-26 | 28.300 | 28.300 | 27.250 | 27.650 | 27.650 | 154,007 |
| 2025-03-25 | 29.950 | 30.850 | 28.900 | 28.900 | 28.900 | 181,055 |
| 2025-03-24 | 29.750 | 32.050 | 27.800 | 29.950 | 29.950 | 393,021 |
| 2025-03-21 | 27.300 | 29.750 | 27.300 | 29.750 | 29.750 | 518,132 |
| 2025-03-20 | 25.200 | 27.050 | 24.600 | 27.050 | 27.050 | 358,308 |
| 2025-03-19 | 22.600 | 24.600 | 22.600 | 24.600 | 24.600 | 210,623 |
| 2025-03-18 | 22.300 | 22.700 | 22.300 | 22.400 | 22.400 | 35,021 |
| 2025-03-17 | 21.600 | 22.700 | 21.500 | 22.300 | 22.300 | 34,000 |
| 2025-03-14 | 22.050 | 22.050 | 21.100 | 21.600 | 21.600 | 96,000 |
| 2025-03-13 | 23.500 | 23.650 | 22.200 | 22.200 | 22.200 | 144,000 |
| 2025-03-12 | 23.850 | 23.850 | 23.000 | 23.000 | 23.000 | 87,050 |
| 2025-03-11 | 24.250 | 24.250 | 23.500 | 23.850 | 23.850 | 97,001 |
| 2025-03-10 | 24.700 | 24.700 | 24.000 | 24.250 | 24.250 | 58,000 |
| 2025-03-07 | 24.850 | 24.850 | 24.300 | 24.700 | 24.700 | 90,100 |
| 2025-03-06 | 24.950 | 24.950 | 24.800 | 24.900 | 24.900 | 56,000 |
| 2025-03-05 | 25.100 | 25.100 | 24.900 | 24.950 | 24.950 | 66,001 |
| 2025-03-04 | 24.950 | 25.250 | 24.700 | 24.950 | 24.950 | 89,000 |
| 2025-03-03 | 24.700 | 25.400 | 24.600 | 24.950 | 24.950 | 37,000 |
| 2025-02-27 | 25.450 | 25.500 | 25.000 | 25.400 | 25.400 | 85,000 |
| 2025-02-26 | 25.650 | 25.900 | 25.450 | 25.850 | 25.850 | 64,003 |
| 2025-02-25 | 25.500 | 25.650 | 25.400 | 25.600 | 25.600 | 58,000 |
| 2025-02-24 | 25.650 | 26.100 | 25.400 | 25.550 | 25.550 | 152,000 |
| 2025-02-21 | 25.600 | 25.950 | 25.450 | 25.450 | 25.450 | 33,200 |
| 2025-02-20 | 26.000 | 26.000 | 25.400 | 25.450 | 25.450 | 61,000 |
| 2025-02-19 | 26.150 | 26.200 | 25.700 | 26.000 | 26.000 | 82,499 |
| 2025-02-18 | 26.400 | 26.650 | 26.250 | 26.300 | 26.300 | 52,024 |
| 2025-02-17 | 25.950 | 26.600 | 25.950 | 26.400 | 26.400 | 34,001 |
| 2025-02-14 | 26.100 | 26.200 | 25.800 | 26.050 | 26.050 | 74,000 |
| 2025-02-13 | 26.650 | 26.650 | 26.000 | 26.000 | 26.000 | 40,160 |
| 2025-02-12 | 26.600 | 26.950 | 26.300 | 26.950 | 26.950 | 62,005 |
| 2025-02-11 | 27.350 | 27.350 | 26.650 | 27.150 | 27.150 | 29,000 |
| 2025-02-10 | 26.700 | 27.850 | 26.700 | 27.450 | 27.450 | 128,006 |
| 2025-02-07 | 26.400 | 27.300 | 26.050 | 26.250 | 26.250 | 59,000 |
| 2025-02-06 | 26.450 | 26.650 | 26.200 | 26.600 | 26.600 | 27,000 |
| 2025-02-05 | 27.200 | 27.200 | 26.200 | 26.550 | 26.550 | 63,000 |
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.