Lealea Hotels & Resorts Co., Ltd. (TPEX:5364)
Taiwan · Delayed Price · Currency is TWD 14.00
-0.40 (-2.78%)
At close: Jan 23, 2026
Lealea Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 15.00 | 15.25 | 15.00 | 15.05 | 15.05 | 1.01% | 329,029 |
| Dec 12, 2025 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | 0.68% | 7,046 |
| Dec 11, 2025 | 14.95 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 59,113 |
| Dec 10, 2025 | 15.15 | 15.15 | 14.85 | 14.90 | 14.90 | - | 47,176 |
| Dec 9, 2025 | 15.05 | 15.20 | 14.90 | 14.90 | 14.90 | -1.00% | 185,062 |
| Dec 8, 2025 | 15.00 | 15.30 | 15.00 | 15.05 | 15.05 | - | 134,375 |
| Dec 5, 2025 | 15.00 | 15.05 | 14.80 | 15.05 | 15.05 | - | 75,001 |
| Dec 4, 2025 | 14.85 | 15.20 | 14.75 | 15.05 | 15.05 | 1.01% | 183,250 |
| Dec 3, 2025 | 15.00 | 15.05 | 14.80 | 14.90 | 14.90 | -0.67% | 62,062 |
| Dec 2, 2025 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 0.33% | 89,575 |
| Dec 1, 2025 | 14.85 | 15.30 | 14.85 | 14.95 | 14.95 | 1.70% | 282,142 |
| Nov 28, 2025 | 14.75 | 15.00 | 14.65 | 14.70 | 14.70 | -0.34% | 93,779 |
| Nov 27, 2025 | 14.75 | 15.20 | 14.70 | 14.75 | 14.75 | 1.03% | 59,059 |
| Nov 26, 2025 | 15.05 | 15.15 | 14.60 | 14.60 | 14.60 | -2.99% | 164,946 |
| Nov 25, 2025 | 15.25 | 15.25 | 15.00 | 15.05 | 15.05 | -1.31% | 76,293 |
| Nov 24, 2025 | 15.35 | 15.35 | 15.15 | 15.25 | 15.25 | -3.79% | 61,693 |
| Nov 21, 2025 | 15.20 | 15.85 | 15.10 | 15.85 | 15.85 | - | 43,140 |
| Nov 20, 2025 | 16.10 | 16.10 | 15.75 | 15.85 | 15.85 | -4.52% | 33,584 |
| Nov 19, 2025 | 15.70 | 16.60 | 14.95 | 16.60 | 16.60 | 9.21% | 69,699 |
| Nov 18, 2025 | 15.45 | 15.65 | 15.00 | 15.20 | 15.20 | -2.56% | 103,542 |
| Nov 17, 2025 | 15.80 | 15.80 | 15.55 | 15.60 | 15.60 | -2.19% | 27,085 |
| Nov 14, 2025 | 16.25 | 16.25 | 15.95 | 15.95 | 15.95 | -1.24% | 19,634 |
| Nov 13, 2025 | 16.40 | 16.40 | 16.05 | 16.15 | 16.15 | - | 26,168 |