Lealea Hotels & Resorts Co., Ltd. (TPEX:5364)
Taiwan · Delayed Price · Currency is TWD 12.05
0.00 (0.00%)
Mar 10, 2026, 1:33 PM CST
Lealea Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.25 | 12.25 | 11.80 | 12.05 | 12.05 | -3.60% | 52,676 |
| Mar 6, 2026 | 12.45 | 12.60 | 12.45 | 12.50 | 12.50 | -1.57% | 66,447 |
| Mar 5, 2026 | 12.75 | 12.80 | 12.60 | 12.70 | 12.70 | - | 79,654 |
| Mar 4, 2026 | 12.85 | 12.95 | 12.70 | 12.70 | 12.70 | -2.31% | 58,314 |
| Mar 3, 2026 | 12.95 | 13.15 | 12.90 | 13.00 | 13.00 | 0.39% | 22,016 |
| Mar 2, 2026 | 12.95 | 13.00 | 12.85 | 12.95 | 12.95 | -1.15% | 24,002 |
| Feb 26, 2026 | 13.50 | 13.50 | 13.05 | 13.10 | 13.10 | - | 67,530 |
| Feb 25, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 0.38% | 3,417 |
| Feb 24, 2026 | 13.00 | 13.15 | 13.00 | 13.05 | 13.05 | -0.38% | 40,052 |
| Feb 23, 2026 | 12.90 | 14.00 | 12.90 | 13.10 | 13.10 | 2.75% | 506,816 |
| Feb 11, 2026 | 13.00 | 13.00 | 12.70 | 12.75 | 12.75 | -0.39% | 116,512 |
| Feb 10, 2026 | 12.85 | 13.20 | 12.80 | 12.80 | 12.80 | - | 33,560 |
| Feb 9, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | -0.39% | 30,036 |
| Feb 6, 2026 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | -0.77% | 48,116 |
| Feb 5, 2026 | 13.00 | 13.15 | 12.55 | 12.95 | 12.95 | -0.38% | 114,415 |
| Feb 4, 2026 | 13.10 | 13.10 | 12.85 | 13.00 | 13.00 | 1.17% | 87,774 |
| Feb 3, 2026 | 12.90 | 13.10 | 12.85 | 12.85 | 12.85 | - | 31,285 |
| Feb 2, 2026 | 12.95 | 13.10 | 12.80 | 12.85 | 12.85 | -2.28% | 34,800 |
| Jan 30, 2026 | 14.05 | 14.05 | 12.60 | 13.15 | 13.15 | -5.73% | 564,452 |
| Jan 29, 2026 | 14.35 | 14.35 | 13.80 | 13.95 | 13.95 | -1.06% | 54,133 |
| Jan 28, 2026 | 14.00 | 14.10 | 13.85 | 14.10 | 14.10 | 0.71% | 29,668 |
| Jan 27, 2026 | 14.30 | 14.30 | 13.85 | 14.00 | 14.00 | -1.75% | 123,833 |
| Jan 26, 2026 | 13.90 | 14.60 | 13.90 | 14.25 | 14.25 | 1.79% | 65,470 |
| Jan 23, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -2.78% | 35,239 |
| Jan 22, 2026 | 14.65 | 14.65 | 14.40 | 14.40 | 14.40 | -2.04% | 29,409 |
| Jan 21, 2026 | 15.00 | 15.00 | 14.65 | 14.70 | 14.70 | -0.34% | 98,908 |
| Jan 20, 2026 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | -0.34% | 49,520 |
| Jan 19, 2026 | 14.45 | 15.05 | 14.45 | 14.80 | 14.80 | 1.72% | 174,277 |
| Jan 16, 2026 | 14.70 | 14.70 | 14.50 | 14.55 | 14.55 | 0.34% | 50,316 |
| Jan 15, 2026 | 15.20 | 15.25 | 14.40 | 14.50 | 14.50 | -2.36% | 345,011 |
| Jan 14, 2026 | 13.40 | 14.85 | 13.25 | 14.85 | 14.85 | 10.00% | 371,049 |
| Jan 13, 2026 | 13.85 | 13.85 | 13.50 | 13.50 | 13.50 | -2.53% | 51,531 |
| Jan 12, 2026 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | -1.77% | 90,801 |
| Jan 9, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -1.05% | 22,221 |
| Jan 8, 2026 | 14.40 | 14.40 | 14.20 | 14.25 | 14.25 | -0.70% | 18,011 |
| Jan 7, 2026 | 14.80 | 14.80 | 14.15 | 14.35 | 14.35 | -1.37% | 91,002 |
| Jan 6, 2026 | 14.50 | 14.65 | 14.10 | 14.55 | 14.55 | 1.75% | 52,762 |
| Jan 5, 2026 | 14.75 | 14.75 | 14.05 | 14.30 | 14.30 | -3.70% | 110,415 |
| Jan 2, 2026 | 14.95 | 14.95 | 14.70 | 14.85 | 14.85 | 0.34% | 17,837 |
| Dec 31, 2025 | 14.80 | 14.90 | 14.65 | 14.80 | 14.80 | - | 35,890 |
| Dec 30, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.00% | 25,281 |
| Dec 29, 2025 | 14.95 | 14.95 | 14.90 | 14.95 | 14.95 | - | 13,517 |
| Dec 26, 2025 | 15.20 | 15.20 | 14.95 | 14.95 | 14.95 | - | 13,543 |
| Dec 24, 2025 | 14.95 | 15.00 | 14.90 | 14.95 | 14.95 | - | 16,308 |
| Dec 23, 2025 | 14.90 | 15.00 | 14.90 | 14.95 | 14.95 | 0.34% | 16,912 |
| Dec 22, 2025 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | 0.34% | 25,911 |
| Dec 19, 2025 | 14.85 | 14.85 | 14.80 | 14.85 | 14.85 | - | 10,120 |
| Dec 18, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 1,107 |
| Dec 17, 2025 | 15.10 | 15.10 | 14.80 | 14.85 | 14.85 | -0.67% | 23,192 |
| Dec 16, 2025 | 15.25 | 15.25 | 14.95 | 14.95 | 14.95 | -0.66% | 73,189 |