Lealea Enterprise Co., Ltd. (TPE:1444)
Taiwan · Delayed Price · Currency is TWD 6.13
-0.04 (-0.65%)
Jan 22, 2026, 1:35 PM CST
Lealea Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.18 | 6.18 | 6.12 | 6.13 | - | -0.65% | 12,000 |
| 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% | 1,114,360 |
| Jan 16, 2026 | 6.18 | 6.28 | 6.14 | 6.15 | 6.15 | -0.49% | 869,137 |
| 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% | 835,072 |
| 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 |
| Dec 12, 2025 | 6.04 | 6.11 | 6.04 | 6.08 | 6.08 | 0.66% | 675,896 |
| Dec 11, 2025 | 6.09 | 6.09 | 6.00 | 6.04 | 6.04 | -0.82% | 459,077 |
| Dec 10, 2025 | 6.07 | 6.10 | 6.05 | 6.09 | 6.09 | - | 279,164 |
| Dec 9, 2025 | 6.08 | 6.15 | 6.03 | 6.09 | 6.09 | -0.16% | 526,999 |
| Dec 8, 2025 | 6.15 | 6.15 | 6.08 | 6.10 | 6.10 | -0.97% | 396,293 |
| Dec 5, 2025 | 6.21 | 6.23 | 6.12 | 6.16 | 6.16 | -0.65% | 317,882 |
| Dec 4, 2025 | 6.08 | 6.24 | 6.08 | 6.20 | 6.20 | 1.97% | 799,964 |
| Dec 3, 2025 | 6.07 | 6.11 | 6.07 | 6.08 | 6.08 | 0.16% | 507,303 |
| Dec 2, 2025 | 6.05 | 6.12 | 6.01 | 6.07 | 6.07 | 0.66% | 598,276 |
| Dec 1, 2025 | 6.01 | 6.08 | 6.00 | 6.03 | 6.03 | -0.17% | 300,556 |
| Nov 28, 2025 | 6.00 | 6.05 | 6.00 | 6.04 | 6.04 | 0.50% | 391,993 |
| Nov 27, 2025 | 5.99 | 6.04 | 5.99 | 6.01 | 6.01 | 0.17% | 611,477 |
| Nov 26, 2025 | 5.93 | 6.08 | 5.93 | 6.00 | 6.00 | 0.17% | 874,696 |
| Nov 25, 2025 | 6.04 | 6.06 | 5.92 | 5.99 | 5.99 | -0.66% | 1,438,127 |
| Nov 24, 2025 | 6.10 | 6.12 | 6.01 | 6.03 | 6.03 | -0.33% | 516,070 |
| Nov 21, 2025 | 6.13 | 6.15 | 6.03 | 6.05 | 6.05 | -0.82% | 815,040 |
| Nov 20, 2025 | 6.10 | 6.13 | 6.08 | 6.10 | 6.10 | 0.16% | 451,205 |
| Nov 19, 2025 | 6.10 | 6.11 | 6.02 | 6.09 | 6.09 | -0.16% | 1,143,039 |
| Nov 18, 2025 | 6.21 | 6.21 | 6.05 | 6.10 | 6.10 | -1.77% | 1,417,050 |
| Nov 17, 2025 | 6.30 | 6.33 | 6.19 | 6.21 | 6.21 | -2.05% | 1,377,630 |
| Nov 14, 2025 | 6.32 | 6.40 | 6.30 | 6.34 | 6.34 | 0.16% | 892,643 |
| Nov 13, 2025 | 6.38 | 6.38 | 6.27 | 6.33 | 6.33 | -0.31% | 429,764 |
| Nov 12, 2025 | 6.27 | 6.40 | 6.27 | 6.35 | 6.35 | 1.76% | 1,640,100 |