Lealea Enterprise Co., Ltd. (TPE:1444)
Taiwan · Delayed Price · Currency is TWD 7.05
-0.16 (-2.22%)
Jul 30, 2026, 11:24 AM CST
Lealea Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 7.51 | 7.51 | 7.10 | 7.21 | 7.21 | -2.57% | 2,485,406 |
| Jul 28, 2026 | 7.56 | 7.60 | 7.38 | 7.40 | 7.40 | -4.27% | 1,633,931 |
| Jul 27, 2026 | 7.90 | 7.90 | 7.68 | 7.73 | 7.73 | -3.37% | 1,568,495 |
| Jul 24, 2026 | 8.07 | 8.07 | 7.83 | 8.00 | 8.00 | -1.23% | 1,448,806 |
| Jul 23, 2026 | 7.99 | 8.10 | 7.76 | 8.10 | 8.10 | 0.62% | 2,606,198 |
| Jul 22, 2026 | 8.11 | 8.19 | 7.97 | 8.05 | 8.05 | -0.49% | 2,705,154 |
| Jul 21, 2026 | 8.11 | 8.14 | 7.92 | 8.09 | 8.09 | -0.12% | 1,851,103 |
| Jul 20, 2026 | 8.13 | 8.30 | 7.90 | 8.10 | 8.10 | -0.25% | 2,910,032 |
| Jul 17, 2026 | 8.14 | 8.27 | 8.00 | 8.12 | 8.12 | -0.98% | 3,678,314 |
| Jul 16, 2026 | 8.78 | 8.83 | 8.20 | 8.20 | 8.20 | -7.55% | 6,158,436 |
| Jul 15, 2026 | 8.11 | 8.87 | 8.02 | 8.87 | 8.87 | 9.91% | 6,368,468 |
| Jul 14, 2026 | 8.23 | 8.32 | 7.82 | 8.07 | 8.07 | - | 3,559,165 |
| Jul 13, 2026 | 8.26 | 8.58 | 8.01 | 8.07 | 8.07 | -1.94% | 4,228,751 |
| Jul 9, 2026 | 8.60 | 8.60 | 8.21 | 8.23 | 8.23 | -4.30% | 4,633,610 |
| Jul 8, 2026 | 8.94 | 8.98 | 8.50 | 8.60 | 8.60 | -3.70% | 4,939,792 |
| Jul 7, 2026 | 9.15 | 9.37 | 8.82 | 8.93 | 8.93 | -2.40% | 8,508,199 |
| Jul 6, 2026 | 10.00 | 10.00 | 9.15 | 9.15 | 9.15 | -8.04% | 15,947,409 |
| Jul 3, 2026 | 10.10 | 10.20 | 9.50 | 9.95 | 9.95 | -0.50% | 19,458,421 |
| Jul 2, 2026 | 9.40 | 10.25 | 9.06 | 10.00 | 10.00 | 6.95% | 27,616,757 |
| Jul 1, 2026 | 9.45 | 9.80 | 9.09 | 9.35 | 9.35 | 4.35% | 29,803,303 |
| Jun 30, 2026 | 8.65 | 8.96 | 8.15 | 8.96 | 8.96 | 9.94% | 16,896,428 |
| Jun 29, 2026 | 7.59 | 8.15 | 7.59 | 8.15 | 8.15 | 9.99% | 13,365,937 |
| Jun 26, 2026 | 7.01 | 7.50 | 6.96 | 7.41 | 7.41 | 6.93% | 5,487,113 |
| Jun 25, 2026 | 6.92 | 7.06 | 6.92 | 6.93 | 6.93 | 0.14% | 1,375,929 |
| Jun 24, 2026 | 6.99 | 7.01 | 6.87 | 6.92 | 6.92 | - | 1,168,265 |
| Jun 23, 2026 | 7.01 | 7.01 | 6.85 | 6.92 | 6.92 | -1.28% | 1,441,637 |
| Jun 22, 2026 | 7.05 | 7.10 | 6.98 | 7.01 | 7.01 | -0.43% | 2,003,306 |
| Jun 18, 2026 | 7.04 | 7.19 | 7.00 | 7.04 | 7.04 | -0.42% | 1,596,752 |
| Jun 17, 2026 | 7.04 | 7.17 | 7.04 | 7.07 | 7.07 | 0.43% | 826,234 |
| Jun 16, 2026 | 7.20 | 7.24 | 7.03 | 7.04 | 7.04 | -2.22% | 1,510,435 |
| Jun 15, 2026 | 7.49 | 7.49 | 7.16 | 7.20 | 7.20 | -0.69% | 2,193,730 |
| Jun 12, 2026 | 7.12 | 7.33 | 7.05 | 7.25 | 7.25 | 2.84% | 2,909,530 |
| Jun 11, 2026 | 7.05 | 7.20 | 6.93 | 7.05 | 7.05 | 3.98% | 2,909,996 |
| Jun 10, 2026 | 6.95 | 6.96 | 6.78 | 6.78 | 6.78 | -2.16% | 1,939,343 |
| Jun 9, 2026 | 7.07 | 7.13 | 6.90 | 6.93 | 6.93 | -2.39% | 2,239,386 |
| Jun 8, 2026 | 6.32 | 7.17 | 6.32 | 7.10 | 7.10 | 3.65% | 3,409,641 |
| Jun 5, 2026 | 7.15 | 7.15 | 6.70 | 6.85 | 6.85 | -4.33% | 4,225,906 |
| Jun 4, 2026 | 7.83 | 7.90 | 7.03 | 7.16 | 7.16 | -4.28% | 11,261,010 |
| Jun 3, 2026 | 6.80 | 7.48 | 6.78 | 7.48 | 7.48 | 10.00% | 10,898,060 |
| Jun 2, 2026 | 6.90 | 6.98 | 6.62 | 6.80 | 6.80 | 0.89% | 5,044,759 |
| Jun 1, 2026 | 6.26 | 6.78 | 6.25 | 6.74 | 6.74 | 7.84% | 5,023,106 |
| 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 |