Lealea Hotels & Resorts Co., Ltd. (TPEX:5364)
Taiwan · Delayed Price · Currency is TWD 8.36
-0.01 (-0.12%)
Sep 8, 2026, 1:30 PM CST
Lealea Hotels & Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 8.40 | 8.48 | 8.33 | 8.37 | 8.37 | -0.24% | 45,281 |
| Sep 4, 2026 | 8.42 | 8.49 | 8.39 | 8.39 | 8.39 | -0.36% | 260,116 |
| Sep 3, 2026 | 8.43 | 8.54 | 8.41 | 8.42 | 8.42 | -0.12% | 54,419 |
| Sep 2, 2026 | 8.46 | 8.51 | 8.42 | 8.43 | 8.43 | -0.35% | 16,122 |
| Sep 1, 2026 | 8.46 | 8.52 | 8.42 | 8.46 | 8.46 | - | 61,188 |
| Aug 31, 2026 | 8.43 | 8.56 | 8.40 | 8.46 | 8.46 | -0.59% | 150,101 |
| Aug 28, 2026 | 8.52 | 8.64 | 8.51 | 8.51 | 8.51 | 0.59% | 42,221 |
| Aug 27, 2026 | 8.48 | 8.55 | 8.45 | 8.46 | 8.46 | -0.70% | 13,818 |
| Aug 26, 2026 | 8.49 | 8.62 | 8.48 | 8.52 | 8.52 | 0.47% | 22,015 |
| Aug 25, 2026 | 8.57 | 8.57 | 8.41 | 8.48 | 8.48 | -0.24% | 28,050 |
| Aug 24, 2026 | 8.63 | 8.63 | 8.50 | 8.50 | 8.50 | -0.93% | 35,142 |
| Aug 21, 2026 | 8.51 | 8.65 | 8.51 | 8.58 | 8.58 | -0.12% | 53,746 |
| Aug 20, 2026 | 8.68 | 8.68 | 8.56 | 8.59 | 8.59 | 0.94% | 37,346 |
| Aug 19, 2026 | 8.55 | 8.55 | 8.50 | 8.51 | 8.51 | -1.28% | 22,498 |
| Aug 18, 2026 | 8.65 | 8.65 | 8.60 | 8.62 | 8.62 | -1.15% | 25,624 |
| Aug 17, 2026 | 8.76 | 8.76 | 8.68 | 8.72 | 8.72 | - | 33,332 |
| Aug 14, 2026 | 8.76 | 8.76 | 8.63 | 8.72 | 8.72 | 0.69% | 15,061 |
| Aug 13, 2026 | 8.87 | 8.87 | 8.65 | 8.66 | 8.66 | -1.59% | 62,625 |
| Aug 12, 2026 | 8.80 | 8.95 | 8.65 | 8.80 | 8.80 | - | 97,485 |
| Aug 11, 2026 | 8.85 | 8.85 | 8.73 | 8.80 | 8.80 | -0.11% | 31,000 |
| Aug 10, 2026 | 8.88 | 8.99 | 8.80 | 8.81 | 8.81 | -0.23% | 58,000 |
| Aug 7, 2026 | 8.89 | 8.90 | 8.70 | 8.83 | 8.83 | 1.15% | 65,094 |
| Aug 6, 2026 | 8.92 | 8.92 | 8.72 | 8.73 | 8.73 | -0.80% | 35,122 |
| Aug 5, 2026 | 8.79 | 8.95 | 8.74 | 8.80 | 8.80 | 0.69% | 150,796 |
| Aug 4, 2026 | 8.88 | 8.88 | 8.70 | 8.74 | 8.74 | -0.23% | 30,049 |
| Aug 3, 2026 | 8.68 | 8.95 | 8.68 | 8.76 | 8.76 | -0.11% | 77,000 |
| Jul 31, 2026 | 8.62 | 8.77 | 8.62 | 8.77 | 8.77 | 2.33% | 66,273 |
| Jul 30, 2026 | 8.43 | 8.57 | 8.43 | 8.57 | 8.57 | 0.82% | 48,092 |
| Jul 29, 2026 | 8.50 | 8.54 | 8.40 | 8.50 | 8.50 | -0.58% | 99,490 |
| Jul 28, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | -0.47% | 34,050 |
| Jul 27, 2026 | 8.66 | 8.66 | 8.53 | 8.59 | 8.59 | - | 16,302 |
| Jul 24, 2026 | 8.70 | 8.70 | 8.59 | 8.59 | 8.59 | -0.92% | 13,217 |
| Jul 23, 2026 | 8.68 | 8.72 | 8.60 | 8.67 | 8.67 | 0.35% | 13,018 |
| Jul 22, 2026 | 8.59 | 8.73 | 8.59 | 8.64 | 8.64 | 0.12% | 105,071 |
| Jul 21, 2026 | 8.60 | 8.68 | 8.58 | 8.63 | 8.63 | 0.23% | 140,579 |
| Jul 20, 2026 | 8.62 | 8.64 | 8.60 | 8.61 | 8.61 | -0.58% | 38,152 |
| Jul 17, 2026 | 8.85 | 8.96 | 8.65 | 8.66 | 8.66 | -2.91% | 125,451 |
| Jul 16, 2026 | 8.73 | 8.96 | 8.73 | 8.92 | 8.92 | 2.18% | 57,500 |
| Jul 15, 2026 | 8.56 | 8.73 | 8.56 | 8.73 | 8.73 | 1.16% | 5,235 |
| Jul 14, 2026 | 8.69 | 8.69 | 8.52 | 8.63 | 8.63 | -0.46% | 103,463 |
| Jul 13, 2026 | 8.75 | 8.75 | 8.63 | 8.67 | 8.67 | -2.03% | 81,034 |
| Jul 9, 2026 | 8.88 | 8.88 | 8.75 | 8.85 | 8.85 | -0.56% | 55,311 |
| Jul 8, 2026 | 8.75 | 8.91 | 8.75 | 8.90 | 8.90 | 0.91% | 57,400 |
| Jul 7, 2026 | 9.15 | 9.15 | 8.81 | 8.82 | 8.82 | -1.89% | 85,236 |
| Jul 6, 2026 | 8.85 | 9.13 | 8.85 | 8.99 | 8.99 | 1.58% | 353,747 |
| Jul 3, 2026 | 8.71 | 8.92 | 8.71 | 8.85 | 8.85 | 2.08% | 240,079 |
| Jul 2, 2026 | 8.53 | 8.69 | 8.52 | 8.67 | 8.67 | 0.93% | 90,574 |
| Jul 1, 2026 | 8.60 | 8.75 | 8.56 | 8.59 | 8.59 | - | 128,080 |
| Jun 30, 2026 | 8.53 | 8.76 | 8.46 | 8.59 | 8.59 | 0.70% | 168,281 |
| Jun 29, 2026 | 8.59 | 8.60 | 8.47 | 8.53 | 8.53 | -0.81% | 197,694 |