Lealea Hotels & Resorts Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 27.200 | 27.200 | 26.200 | 26.550 | 26.550 | 63,000 |
| 2025-02-04 | 26.800 | 26.800 | 26.000 | 26.100 | 26.100 | 45,018 |
| 2025-02-03 | 28.050 | 29.000 | 26.500 | 26.950 | 26.950 | 99,000 |
| 2025-01-22 | 28.150 | 28.700 | 27.500 | 28.050 | 28.050 | 39,000 |
| 2025-01-21 | 28.950 | 28.950 | 27.850 | 27.850 | 27.850 | 8,000 |
| 2025-01-20 | 27.800 | 28.350 | 27.550 | 28.150 | 28.150 | 88,000 |
| 2025-01-17 | 28.000 | 28.050 | 26.150 | 27.300 | 27.300 | 105,000 |
| 2025-01-16 | 28.000 | 28.000 | 27.600 | 27.800 | 27.800 | 29,000 |
| 2025-01-15 | 28.900 | 28.950 | 27.500 | 28.000 | 28.000 | 19,000 |
| 2025-01-14 | 28.000 | 28.100 | 27.950 | 28.000 | 28.000 | 17,000 |
| 2025-01-13 | 28.300 | 28.300 | 27.100 | 28.200 | 28.200 | 73,000 |
| 2025-01-10 | 29.000 | 29.850 | 28.250 | 28.950 | 28.950 | 45,000 |
| 2025-01-09 | 30.200 | 30.200 | 28.900 | 28.900 | 28.900 | 24,000 |
| 2025-01-08 | 29.300 | 29.400 | 29.100 | 29.400 | 29.400 | 10,000 |
| 2025-01-07 | 29.750 | 29.750 | 29.200 | 29.300 | 29.300 | 19,000 |
| 2025-01-06 | 29.950 | 30.100 | 29.400 | 30.000 | 30.000 | 26,000 |
| 2025-01-03 | 32.600 | 32.600 | 29.850 | 29.950 | 29.950 | 135,000 |
| 2025-01-02 | 31.800 | 33.650 | 31.600 | 31.600 | 31.600 | 110,000 |
| 2024-12-31 | 30.050 | 33.000 | 29.600 | 33.000 | 33.000 | 77,000 |
| 2024-12-30 | 31.500 | 32.000 | 29.100 | 31.050 | 31.050 | 84,000 |
| 2024-12-27 | 31.900 | 32.000 | 31.400 | 32.000 | 32.000 | 12,000 |
| 2024-12-26 | 32.150 | 33.000 | 31.800 | 32.500 | 32.500 | 62,000 |
| 2024-12-25 | 31.300 | 32.400 | 31.200 | 32.100 | 32.100 | 62,000 |
| 2024-12-24 | 31.800 | 31.900 | 31.200 | 31.300 | 31.300 | 14,000 |
| 2024-12-23 | 32.000 | 32.300 | 31.900 | 31.900 | 31.900 | 15,000 |
| 2024-12-20 | 31.700 | 32.000 | 31.000 | 31.050 | 31.050 | 31,000 |
| 2024-12-19 | 32.000 | 32.300 | 31.350 | 31.750 | 31.750 | 27,000 |
| 2024-12-18 | 32.400 | 33.050 | 32.000 | 32.500 | 32.500 | 68,000 |
| 2024-12-17 | 32.200 | 32.450 | 31.350 | 31.800 | 31.800 | 61,000 |
| 2024-12-16 | 34.100 | 34.100 | 32.550 | 32.950 | 32.950 | 32,000 |
| 2024-12-13 | 35.000 | 35.100 | 33.100 | 34.250 | 34.250 | 28,000 |
| 2024-12-12 | 34.950 | 36.850 | 34.500 | 35.000 | 35.000 | 311,000 |
| 2024-12-11 | 32.350 | 34.800 | 32.000 | 34.500 | 34.500 | 251,000 |
| 2024-12-10 | 31.900 | 32.350 | 31.550 | 32.350 | 32.350 | 218,000 |
| 2024-12-09 | 32.700 | 32.700 | 31.300 | 31.950 | 31.950 | 103,000 |
| 2024-12-06 | 31.100 | 31.500 | 30.850 | 31.300 | 31.300 | 58,000 |
| 2024-12-05 | 31.450 | 31.450 | 30.700 | 31.250 | 31.250 | 18,000 |
| 2024-12-04 | 31.500 | 32.000 | 31.050 | 31.200 | 31.200 | 53,000 |
| 2024-12-03 | 32.100 | 32.950 | 32.000 | 32.050 | 32.050 | 146,000 |
| 2024-12-02 | 29.650 | 33.050 | 29.650 | 32.450 | 32.450 | 336,000 |
| 2024-11-29 | 28.800 | 32.050 | 28.800 | 32.050 | 32.050 | 107,000 |
| 2024-11-28 | 29.100 | 29.150 | 27.750 | 29.150 | 29.150 | 78,000 |
| 2024-11-27 | 29.800 | 29.800 | 29.200 | 29.200 | 29.200 | 31,000 |
| 2024-11-26 | 29.950 | 30.000 | 29.150 | 29.800 | 29.800 | 27,000 |
| 2024-11-25 | 29.200 | 29.800 | 29.100 | 29.800 | 29.800 | 28,000 |
| 2024-11-22 | 29.200 | 29.600 | 28.850 | 29.050 | 29.050 | 64,000 |
| 2024-11-21 | 28.850 | 29.050 | 28.350 | 29.000 | 29.000 | 37,000 |
| 2024-11-20 | 28.800 | 29.500 | 27.100 | 28.850 | 28.850 | 211,846 |
| 2024-11-19 | 29.750 | 29.750 | 28.750 | 29.150 | 29.150 | 83,000 |
| 2024-11-18 | 30.000 | 30.500 | 29.500 | 30.000 | 30.000 | 107,000 |
| 2024-11-15 | 29.150 | 32.000 | 29.150 | 31.000 | 31.000 | 176,000 |
| 2024-11-14 | 32.000 | 32.000 | 29.500 | 29.600 | 29.600 | 257,000 |
| 2024-11-13 | 33.600 | 33.600 | 31.000 | 32.600 | 32.600 | 225,000 |
| 2024-11-12 | 34.000 | 34.000 | 32.500 | 33.950 | 33.950 | 64,000 |
| 2024-11-11 | 33.650 | 34.700 | 33.500 | 34.000 | 34.000 | 254,000 |
| 2024-11-08 | 37.150 | 37.150 | 33.450 | 33.450 | 33.450 | 491,000 |
| 2024-11-07 | 38.000 | 38.000 | 37.050 | 37.150 | 37.150 | 87,000 |
| 2024-11-06 | 38.000 | 38.550 | 36.700 | 37.400 | 37.400 | 145,000 |
| 2024-11-05 | 39.100 | 39.600 | 37.500 | 38.600 | 38.600 | 126,000 |
| 2024-11-04 | 41.450 | 41.450 | 38.600 | 39.400 | 39.400 | 75,000 |
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.