Lealea Enterprise Co., Ltd. (TPE:1444)
Taiwan · Delayed Price · Currency is TWD 6.05
-0.06 (-0.98%)
Nov 6, 2026, 1:30 PM CST
Lealea Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.90 | 6.09 | 5.77 | 6.05 | 6.05 | -0.98% | 1,657,547 |
| Nov 5, 2026 | 6.23 | 6.32 | 6.10 | 6.11 | 6.11 | -1.77% | 1,008,499 |
| Nov 4, 2026 | 6.28 | 6.28 | 6.10 | 6.22 | 6.22 | -0.32% | 852,280 |
| Nov 3, 2026 | 6.38 | 6.38 | 6.23 | 6.24 | 6.24 | -2.35% | 931,561 |
| Nov 2, 2026 | 6.40 | 6.45 | 6.37 | 6.39 | 6.39 | -0.31% | 505,966 |
| Oct 30, 2026 | 6.56 | 6.56 | 6.40 | 6.41 | 6.41 | -2.29% | 1,206,078 |
| Oct 29, 2026 | 6.63 | 6.66 | 6.56 | 6.56 | 6.56 | -1.06% | 559,852 |
| Oct 28, 2026 | 6.61 | 6.66 | 6.59 | 6.63 | 6.63 | 0.30% | 675,092 |
| Oct 27, 2026 | 6.68 | 6.70 | 6.58 | 6.61 | 6.61 | -0.75% | 1,390,828 |
| Oct 22, 2026 | 6.78 | 6.80 | 6.65 | 6.66 | 6.66 | -1.62% | 1,358,846 |
| Oct 21, 2026 | 6.82 | 6.84 | 6.74 | 6.77 | 6.77 | -0.44% | 1,031,413 |
| Oct 20, 2026 | 6.78 | 6.85 | 6.73 | 6.80 | 6.80 | -0.73% | 1,272,970 |
| Oct 19, 2026 | 6.86 | 6.95 | 6.77 | 6.85 | 6.85 | -1.01% | 1,438,352 |
| Oct 16, 2026 | 6.93 | 7.04 | 6.90 | 6.92 | 6.92 | - | 973,884 |
| Oct 15, 2026 | 7.00 | 7.01 | 6.90 | 6.92 | 6.92 | -1.84% | 1,453,233 |
| Oct 14, 2026 | 6.91 | 7.10 | 6.91 | 7.05 | 7.05 | 2.03% | 2,096,905 |
| Oct 13, 2026 | 6.93 | 6.96 | 6.88 | 6.91 | 6.91 | -0.86% | 1,055,319 |
| Oct 12, 2026 | 7.00 | 7.02 | 6.93 | 6.97 | 6.97 | -0.43% | 754,945 |
| Oct 8, 2026 | 6.99 | 7.07 | 6.91 | 7.00 | 7.00 | 0.14% | 953,884 |
| Oct 7, 2026 | 6.79 | 7.21 | 6.79 | 6.99 | 6.99 | 3.10% | 3,245,486 |
| Oct 6, 2026 | 6.86 | 6.86 | 6.75 | 6.78 | 6.78 | -0.29% | 604,588 |
| Oct 5, 2026 | 6.92 | 6.95 | 6.80 | 6.80 | 6.80 | -1.73% | 1,425,235 |
| Oct 2, 2026 | 6.88 | 6.94 | 6.88 | 6.92 | 6.92 | 0.29% | 698,532 |
| Oct 1, 2026 | 7.13 | 7.16 | 6.90 | 6.90 | 6.90 | -3.09% | 1,233,444 |
| Sep 30, 2026 | 6.95 | 7.21 | 6.95 | 7.12 | 7.12 | 2.59% | 3,209,953 |
| Sep 29, 2026 | 6.86 | 6.99 | 6.86 | 6.94 | 6.94 | 1.17% | 1,187,457 |
| Sep 24, 2026 | 6.83 | 6.90 | 6.81 | 6.86 | 6.86 | - | 751,776 |
| Sep 23, 2026 | 6.92 | 6.94 | 6.85 | 6.86 | 6.86 | - | 653,243 |
| Sep 22, 2026 | 6.99 | 7.00 | 6.86 | 6.86 | 6.86 | -1.01% | 514,109 |
| Sep 21, 2026 | 6.88 | 6.99 | 6.87 | 6.93 | 6.93 | 1.76% | 572,463 |
| Sep 18, 2026 | 7.03 | 7.05 | 6.81 | 6.81 | 6.81 | -2.85% | 2,162,779 |
| Sep 17, 2026 | 6.70 | 7.05 | 6.70 | 7.01 | 7.01 | 4.78% | 1,735,139 |
| Sep 16, 2026 | 6.65 | 6.72 | 6.65 | 6.69 | 6.69 | 0.45% | 594,816 |
| Sep 15, 2026 | 6.70 | 6.74 | 6.66 | 6.66 | 6.66 | -1.04% | 884,227 |
| Sep 14, 2026 | 6.76 | 6.76 | 6.70 | 6.73 | 6.73 | -0.44% | 788,614 |
| Sep 11, 2026 | 6.90 | 6.91 | 6.76 | 6.76 | 6.76 | -3.01% | 2,027,699 |
| Sep 10, 2026 | 6.98 | 7.01 | 6.91 | 6.97 | 6.97 | -0.99% | 1,026,772 |
| Sep 9, 2026 | 6.92 | 7.04 | 6.92 | 7.04 | 7.04 | 0.72% | 2,013,185 |
| Sep 8, 2026 | 7.03 | 7.03 | 6.87 | 6.99 | 6.99 | -0.57% | 2,540,661 |
| Sep 7, 2026 | 7.15 | 7.16 | 7.01 | 7.03 | 7.03 | -0.85% | 1,888,976 |
| Sep 4, 2026 | 7.12 | 7.16 | 7.00 | 7.09 | 7.09 | -0.14% | 1,918,026 |
| Sep 3, 2026 | 7.21 | 7.47 | 7.10 | 7.10 | 7.10 | -1.39% | 2,292,326 |
| Sep 2, 2026 | 7.08 | 7.25 | 7.08 | 7.20 | 7.20 | 1.69% | 1,519,107 |
| Sep 1, 2026 | 7.00 | 7.29 | 6.98 | 7.08 | 7.08 | -0.14% | 1,885,405 |
| Aug 31, 2026 | 7.17 | 7.17 | 7.08 | 7.09 | 7.09 | -1.12% | 1,123,537 |
| Aug 28, 2026 | 7.20 | 7.30 | 7.16 | 7.17 | 7.17 | 0.14% | 876,247 |
| Aug 27, 2026 | 7.20 | 7.26 | 7.16 | 7.16 | 7.16 | -0.69% | 1,128,348 |
| Aug 26, 2026 | 7.18 | 7.27 | 7.16 | 7.21 | 7.21 | 0.56% | 1,052,346 |
| Aug 25, 2026 | 7.31 | 7.31 | 7.15 | 7.17 | 7.17 | -1.92% | 1,109,944 |
| Aug 24, 2026 | 7.56 | 7.71 | 7.30 | 7.31 | 7.31 | -2.79% | 2,861,422 |