Lealea Enterprise Co., Ltd. (TPE:1444)
Taiwan · Delayed Price · Currency is TWD 6.27
+0.20 (3.29%)
At close: Mar 6, 2026
Lealea Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.02 | 6.31 | 6.02 | 6.27 | 6.27 | 3.29% | 1,185,415 |
| Mar 5, 2026 | 6.14 | 6.16 | 6.05 | 6.07 | 6.07 | - | 550,382 |
| Mar 4, 2026 | 6.22 | 6.22 | 6.07 | 6.07 | 6.07 | -3.34% | 1,459,951 |
| Mar 3, 2026 | 6.10 | 6.31 | 6.10 | 6.28 | 6.28 | -1.10% | 944,480 |
| Mar 2, 2026 | 6.38 | 6.40 | 6.32 | 6.35 | 6.35 | -0.47% | 637,255 |
| Feb 26, 2026 | 6.40 | 6.42 | 6.35 | 6.38 | 6.38 | -0.31% | 630,580 |
| Feb 25, 2026 | 6.44 | 6.45 | 6.33 | 6.40 | 6.40 | 0.31% | 850,225 |
| Feb 24, 2026 | 6.34 | 6.44 | 6.34 | 6.38 | 6.38 | 0.47% | 731,501 |
| Feb 23, 2026 | 6.29 | 6.37 | 6.27 | 6.35 | 6.35 | 0.95% | 820,330 |
| Feb 11, 2026 | 6.22 | 6.31 | 6.22 | 6.29 | 6.29 | 0.64% | 806,629 |
| Feb 10, 2026 | 6.25 | 6.28 | 6.21 | 6.25 | 6.25 | - | 372,127 |
| Feb 9, 2026 | 6.29 | 6.30 | 6.21 | 6.25 | 6.25 | -0.64% | 583,845 |
| Feb 6, 2026 | 6.35 | 6.36 | 6.24 | 6.29 | 6.29 | -1.56% | 295,820 |
| Feb 5, 2026 | 6.38 | 6.46 | 6.35 | 6.39 | 6.39 | 0.16% | 384,133 |
| Feb 4, 2026 | 6.29 | 6.48 | 6.23 | 6.38 | 6.38 | 1.75% | 651,055 |
| Feb 3, 2026 | 6.35 | 6.50 | 6.25 | 6.27 | 6.27 | -1.26% | 471,932 |
| Feb 2, 2026 | 6.55 | 6.57 | 6.32 | 6.35 | 6.35 | -2.76% | 1,264,236 |
| Jan 30, 2026 | 6.64 | 6.64 | 6.48 | 6.53 | 6.53 | -1.51% | 938,251 |
| Jan 29, 2026 | 6.78 | 6.78 | 6.52 | 6.63 | 6.63 | -2.21% | 1,283,498 |
| Jan 28, 2026 | 7.02 | 7.02 | 6.65 | 6.78 | 6.78 | -3.97% | 3,023,795 |
| Jan 27, 2026 | 7.30 | 7.39 | 6.97 | 7.06 | 7.06 | 3.52% | 8,963,347 |
| Jan 26, 2026 | 6.20 | 6.82 | 6.20 | 6.82 | 6.82 | 10.00% | 5,797,611 |
| Jan 23, 2026 | 6.13 | 6.20 | 6.11 | 6.20 | 6.20 | 1.14% | 534,265 |
| Jan 22, 2026 | 6.18 | 6.18 | 6.11 | 6.13 | 6.13 | -0.65% | 450,698 |
| Jan 21, 2026 | 6.17 | 6.17 | 6.10 | 6.17 | 6.17 | - | 827,830 |
| Jan 20, 2026 | 6.24 | 6.24 | 6.15 | 6.17 | 6.17 | -1.12% | 675,558 |
| Jan 19, 2026 | 6.15 | 6.28 | 6.12 | 6.24 | 6.24 | 1.46% | 1,136,141 |
| Jan 16, 2026 | 6.18 | 6.28 | 6.14 | 6.15 | 6.15 | -0.49% | 872,122 |
| Jan 15, 2026 | 6.10 | 6.19 | 6.10 | 6.18 | 6.18 | 0.98% | 739,902 |
| Jan 14, 2026 | 6.09 | 6.14 | 6.06 | 6.12 | 6.12 | 0.49% | 790,604 |
| Jan 13, 2026 | 6.09 | 6.19 | 6.01 | 6.09 | 6.09 | - | 1,022,528 |
| Jan 12, 2026 | 6.20 | 6.20 | 6.08 | 6.09 | 6.09 | -1.93% | 1,217,658 |
| Jan 9, 2026 | 6.29 | 6.31 | 6.09 | 6.21 | 6.21 | -0.16% | 1,294,992 |
| Jan 8, 2026 | 6.02 | 6.34 | 6.02 | 6.22 | 6.22 | 3.15% | 2,786,932 |
| Jan 7, 2026 | 5.98 | 6.04 | 5.98 | 6.03 | 6.03 | 1.01% | 882,340 |
| Jan 6, 2026 | 5.97 | 6.02 | 5.95 | 5.97 | 5.97 | - | 1,062,499 |
| Jan 5, 2026 | 5.97 | 6.02 | 5.90 | 5.97 | 5.97 | - | 1,289,168 |
| Jan 2, 2026 | 6.02 | 6.05 | 5.96 | 5.97 | 5.97 | -0.83% | 838,827 |
| Dec 31, 2025 | 6.02 | 6.07 | 6.01 | 6.02 | 6.02 | -0.82% | 325,754 |
| Dec 30, 2025 | 6.03 | 6.08 | 6.00 | 6.07 | 6.07 | -0.16% | 815,550 |
| Dec 29, 2025 | 6.09 | 6.09 | 6.02 | 6.08 | 6.08 | -0.16% | 655,971 |
| Dec 26, 2025 | 6.12 | 6.12 | 6.04 | 6.09 | 6.09 | -0.16% | 376,549 |
| Dec 24, 2025 | 6.15 | 6.18 | 6.08 | 6.10 | 6.10 | -0.97% | 390,178 |
| Dec 23, 2025 | 6.11 | 6.18 | 6.10 | 6.16 | 6.16 | 0.82% | 631,103 |
| Dec 22, 2025 | 6.09 | 6.11 | 6.01 | 6.11 | 6.11 | 1.33% | 926,193 |
| Dec 19, 2025 | 6.00 | 6.05 | 6.00 | 6.03 | 6.03 | -0.17% | 360,895 |
| Dec 18, 2025 | 6.03 | 6.07 | 6.00 | 6.04 | 6.04 | 0.33% | 638,144 |
| Dec 17, 2025 | 6.06 | 6.08 | 6.01 | 6.02 | 6.02 | -0.66% | 440,327 |
| Dec 16, 2025 | 6.05 | 6.09 | 6.02 | 6.06 | 6.06 | -0.82% | 487,685 |
| Dec 15, 2025 | 6.02 | 6.12 | 6.02 | 6.11 | 6.11 | 0.49% | 396,531 |