Lealea Enterprise Co., Ltd. (TPE:1444)
Taiwan · Delayed Price · Currency is TWD 8.23
-0.37 (-4.30%)
At close: Jul 9, 2026
Lealea Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |