Lealea Enterprise Co., Ltd. (TPE:1444)
Taiwan · Delayed Price · Currency is TWD 6.25
+0.24 (3.99%)
May 29, 2026, 1:30 PM CST
Lealea Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.05 | 6.35 | 6.00 | 6.25 | 6.25 | 3.99% | 3,336,213 |
| May 28, 2026 | 5.79 | 6.02 | 5.75 | 6.01 | 6.01 | 3.80% | 2,956,756 |
| May 27, 2026 | 5.86 | 5.86 | 5.75 | 5.79 | 5.79 | -1.03% | 1,167,632 |
| May 26, 2026 | 5.93 | 5.94 | 5.85 | 5.85 | 5.85 | -1.35% | 852,648 |
| May 25, 2026 | 5.96 | 5.98 | 5.88 | 5.93 | 5.93 | -0.34% | 1,374,539 |
| May 22, 2026 | 5.95 | 5.96 | 5.90 | 5.95 | 5.95 | - | 986,173 |
| May 21, 2026 | 5.93 | 5.96 | 5.90 | 5.95 | 5.95 | 0.34% | 846,091 |
| May 20, 2026 | 5.90 | 5.96 | 5.88 | 5.93 | 5.93 | 0.17% | 571,044 |
| May 19, 2026 | 5.96 | 6.02 | 5.88 | 5.92 | 5.92 | -0.50% | 907,745 |
| May 18, 2026 | 5.82 | 6.01 | 5.77 | 5.95 | 5.95 | 2.41% | 1,177,117 |
| May 15, 2026 | 5.98 | 5.99 | 5.81 | 5.81 | 5.81 | -2.35% | 1,535,885 |
| May 14, 2026 | 5.93 | 6.03 | 5.86 | 5.95 | 5.95 | 0.85% | 2,033,082 |
| May 13, 2026 | 5.93 | 5.95 | 5.88 | 5.90 | 5.90 | -0.51% | 1,236,406 |
| May 12, 2026 | 5.96 | 5.99 | 5.92 | 5.93 | 5.93 | -0.50% | 934,504 |
| May 11, 2026 | 6.00 | 6.02 | 5.93 | 5.96 | 5.96 | -0.67% | 823,589 |
| May 8, 2026 | 5.97 | 6.02 | 5.97 | 6.00 | 6.00 | 0.33% | 721,460 |
| May 7, 2026 | 6.00 | 6.01 | 5.95 | 5.98 | 5.98 | -0.50% | 773,228 |
| May 6, 2026 | 5.96 | 6.02 | 5.93 | 6.01 | 6.01 | 0.84% | 1,128,148 |
| May 5, 2026 | 6.00 | 6.00 | 5.91 | 5.96 | 5.96 | -0.67% | 1,627,653 |
| May 4, 2026 | 6.11 | 6.11 | 5.99 | 6.00 | 6.00 | -1.80% | 1,354,007 |
| Apr 30, 2026 | 6.15 | 6.15 | 6.01 | 6.11 | 6.11 | -0.49% | 1,848,624 |
| Apr 29, 2026 | 6.21 | 6.21 | 6.11 | 6.14 | 6.14 | -2.07% | 1,190,143 |
| Apr 28, 2026 | 6.19 | 6.30 | 6.16 | 6.27 | 6.27 | 1.29% | 613,318 |
| Apr 27, 2026 | 6.25 | 6.25 | 6.13 | 6.19 | 6.19 | -0.64% | 1,076,557 |
| Apr 24, 2026 | 6.32 | 6.35 | 6.21 | 6.23 | 6.23 | -1.42% | 597,355 |
| Apr 23, 2026 | 6.36 | 6.38 | 6.20 | 6.32 | 6.32 | -1.10% | 1,433,961 |
| Apr 22, 2026 | 6.43 | 6.43 | 6.33 | 6.39 | 6.39 | -0.62% | 1,115,086 |
| Apr 21, 2026 | 6.50 | 6.51 | 6.31 | 6.43 | 6.43 | -1.38% | 992,789 |
| Apr 20, 2026 | 6.59 | 6.64 | 6.49 | 6.52 | 6.52 | -1.06% | 951,094 |
| Apr 17, 2026 | 6.71 | 6.76 | 6.54 | 6.59 | 6.59 | -1.79% | 1,066,156 |
| Apr 16, 2026 | 6.68 | 6.74 | 6.63 | 6.71 | 6.71 | 1.21% | 1,245,341 |
| Apr 15, 2026 | 6.76 | 6.80 | 6.46 | 6.63 | 6.63 | -1.34% | 1,312,442 |
| Apr 14, 2026 | 6.72 | 6.76 | 6.62 | 6.72 | 6.72 | 1.36% | 2,158,639 |
| Apr 13, 2026 | 6.31 | 6.67 | 6.31 | 6.63 | 6.63 | 6.08% | 2,462,336 |
| Apr 10, 2026 | 6.22 | 6.29 | 6.22 | 6.25 | 6.25 | 0.48% | 527,988 |
| Apr 9, 2026 | 6.29 | 6.30 | 6.21 | 6.22 | 6.22 | -1.11% | 575,727 |
| Apr 8, 2026 | 6.26 | 6.32 | 6.24 | 6.29 | 6.29 | 0.48% | 512,667 |
| Apr 7, 2026 | 6.25 | 6.29 | 6.20 | 6.26 | 6.26 | 0.16% | 652,738 |
| Apr 2, 2026 | 6.31 | 6.32 | 6.18 | 6.25 | 6.25 | - | 318,343 |
| Apr 1, 2026 | 6.25 | 6.42 | 6.18 | 6.25 | 6.25 | 1.30% | 465,228 |
| Mar 31, 2026 | 6.32 | 6.33 | 6.15 | 6.17 | 6.17 | -2.53% | 650,837 |
| Mar 30, 2026 | 6.18 | 6.35 | 6.17 | 6.33 | 6.33 | 1.12% | 808,375 |
| Mar 27, 2026 | 6.24 | 6.31 | 6.20 | 6.26 | 6.26 | 0.32% | 549,776 |
| Mar 26, 2026 | 6.21 | 6.28 | 6.21 | 6.24 | 6.24 | 1.30% | 703,172 |
| Mar 25, 2026 | 6.21 | 6.24 | 6.11 | 6.16 | 6.16 | -0.81% | 679,303 |
| Mar 24, 2026 | 6.28 | 6.32 | 6.16 | 6.21 | 6.21 | -0.80% | 469,980 |
| Mar 23, 2026 | 6.30 | 6.40 | 6.24 | 6.26 | 6.26 | -2.34% | 897,342 |
| Mar 20, 2026 | 6.48 | 6.56 | 6.41 | 6.41 | 6.41 | -1.08% | 1,893,934 |
| Mar 19, 2026 | 6.37 | 6.53 | 6.34 | 6.48 | 6.48 | - | 1,680,517 |
| Mar 18, 2026 | 6.22 | 6.54 | 6.22 | 6.48 | 6.48 | 5.71% | 3,038,369 |