Lealea Hotels & Resorts Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 38.900 | 40.000 | 38.100 | 39.100 | 39.100 | 131,000 |
| 2024-10-30 | 37.800 | 39.500 | 37.650 | 39.100 | 39.100 | 108,000 |
| 2024-10-29 | 39.500 | 40.750 | 39.500 | 40.300 | 40.300 | 123,000 |
| 2024-10-28 | 40.050 | 41.200 | 39.950 | 40.000 | 40.000 | 63,000 |
| 2024-10-25 | 40.000 | 40.500 | 40.000 | 40.100 | 40.100 | 40,000 |
| 2024-10-24 | 40.350 | 40.350 | 40.150 | 40.150 | 40.150 | 80,000 |
| 2024-10-23 | 40.600 | 41.150 | 40.300 | 41.000 | 41.000 | 72,000 |
| 2024-10-22 | 42.050 | 42.050 | 40.200 | 41.000 | 41.000 | 224,000 |
| 2024-10-21 | 40.400 | 43.300 | 40.400 | 42.400 | 42.400 | 393,000 |
| 2024-10-18 | 37.600 | 40.650 | 37.600 | 39.550 | 39.550 | 297,000 |
| 2024-10-17 | 39.000 | 39.000 | 37.400 | 37.550 | 37.550 | 281,000 |
| 2024-10-16 | 39.900 | 40.800 | 36.350 | 39.400 | 39.400 | 661,000 |
| 2024-10-15 | 40.350 | 40.950 | 39.500 | 40.300 | 40.300 | 199,000 |
| 2024-10-14 | 41.850 | 41.850 | 40.300 | 40.300 | 40.300 | 140,000 |
| 2024-10-11 | 40.500 | 42.050 | 40.500 | 41.150 | 41.150 | 100,000 |
| 2024-10-09 | 41.200 | 41.300 | 40.000 | 40.700 | 40.700 | 114,000 |
| 2024-10-08 | 41.900 | 42.400 | 41.100 | 41.800 | 41.800 | 75,000 |
| 2024-10-07 | 41.000 | 42.600 | 41.000 | 41.800 | 41.800 | 201,000 |
| 2024-10-04 | 42.150 | 42.300 | 41.050 | 41.150 | 41.150 | 150,000 |
| 2024-10-01 | 44.000 | 44.000 | 41.200 | 41.800 | 41.800 | 427,000 |
| 2024-09-30 | 41.000 | 44.550 | 40.800 | 43.900 | 43.900 | 652,000 |
| 2024-09-27 | 42.000 | 42.000 | 40.400 | 40.550 | 40.550 | 302,000 |
| 2024-09-26 | 40.300 | 42.300 | 40.200 | 41.400 | 41.400 | 579,000 |
| 2024-09-25 | 39.650 | 40.900 | 39.100 | 40.500 | 40.500 | 194,000 |
| 2024-09-24 | 39.250 | 40.550 | 38.700 | 39.700 | 39.700 | 211,000 |
| 2024-09-23 | 40.850 | 42.350 | 39.250 | 39.250 | 39.250 | 308,000 |
| 2024-09-20 | 40.150 | 42.050 | 40.150 | 41.400 | 41.400 | 143,000 |
| 2024-09-19 | 39.900 | 41.600 | 39.200 | 40.700 | 40.700 | 429,000 |
| 2024-09-18 | 42.600 | 44.900 | 38.600 | 41.150 | 41.150 | 552,000 |
| 2024-09-16 | 47.950 | 47.950 | 42.800 | 42.800 | 42.800 | 995,000 |
| 2024-09-13 | 45.600 | 48.500 | 45.600 | 47.550 | 47.550 | 308,000 |
| 2024-09-12 | 48.200 | 48.200 | 47.000 | 47.000 | 47.000 | 286,000 |
| 2024-09-11 | 46.050 | 47.100 | 46.050 | 47.000 | 47.000 | 222,000 |
| 2024-09-10 | 46.200 | 47.150 | 46.000 | 47.000 | 47.000 | 300,000 |
| 2024-09-09 | 45.000 | 45.600 | 44.550 | 45.600 | 45.600 | 152,000 |
| 2024-09-06 | 45.950 | 45.950 | 44.300 | 45.150 | 45.150 | 116,000 |
| 2024-09-05 | 43.450 | 44.150 | 43.450 | 43.650 | 43.650 | 192,000 |
| 2024-09-04 | 45.150 | 45.200 | 43.850 | 44.000 | 44.000 | 282,000 |
| 2024-09-03 | 46.800 | 46.800 | 45.150 | 45.150 | 45.150 | 266,000 |
| 2024-09-02 | 46.600 | 47.550 | 46.000 | 46.100 | 46.100 | 200,000 |
| 2024-08-30 | 47.200 | 47.200 | 46.000 | 46.000 | 46.000 | 641,000 |
| 2024-08-29 | 47.500 | 49.200 | 46.950 | 48.100 | 48.100 | 784,000 |
| 2024-08-28 | 46.950 | 49.500 | 45.800 | 47.500 | 47.500 | 1,030,000 |
| 2024-08-27 | 43.200 | 47.400 | 42.300 | 46.600 | 46.600 | 1,189,000 |
| 2024-08-26 | 39.250 | 43.150 | 39.250 | 43.100 | 43.100 | 1,373,000 |
| 2024-08-23 | 37.800 | 42.500 | 36.650 | 39.250 | 39.250 | 1,819,000 |
| 2024-08-22 | 36.000 | 39.150 | 35.300 | 39.000 | 39.000 | 1,335,000 |
| 2024-08-21 | 33.000 | 35.950 | 33.000 | 35.600 | 35.600 | 1,037,000 |
| 2024-08-20 | 34.800 | 35.550 | 33.600 | 33.650 | 33.650 | 1,083,000 |
| 2024-08-19 | 34.950 | 36.900 | 34.200 | 34.900 | 34.900 | 1,124,000 |
| 2024-08-16 | 36.150 | 36.950 | 34.750 | 35.500 | 35.500 | 1,517,000 |
| 2024-08-15 | 34.000 | 36.450 | 32.850 | 36.150 | 36.150 | 2,241,000 |
| 2024-08-14 | 30.000 | 33.150 | 30.000 | 33.150 | 33.150 | 1,349,000 |
| 2024-08-13 | 30.000 | 30.350 | 29.600 | 30.150 | 30.150 | 697,000 |
| 2024-08-12 | 30.200 | 30.500 | 28.500 | 29.600 | 29.600 | 981,000 |
| 2024-08-09 | 29.000 | 30.600 | 28.850 | 30.250 | 30.250 | 1,328,000 |
| 2024-08-08 | 26.600 | 28.700 | 26.500 | 28.500 | 28.500 | 795,000 |
| 2024-08-07 | 25.100 | 27.400 | 25.100 | 27.400 | 27.400 | 810,000 |
| 2024-08-06 | 24.300 | 24.950 | 22.100 | 24.950 | 24.950 | 830,000 |
| 2024-08-05 | 26.000 | 26.000 | 23.950 | 23.950 | 23.950 | 978,000 |
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.