Lealea Hotels & Resorts Co., Ltd. (TPEX:5364)
Taiwan · Delayed Price · Currency is TWD 8.86
0.00 (0.00%)
Jun 5, 2026, 1:30 PM CST
Lealea Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.84 | 8.88 | 8.73 | 8.86 | 8.86 | 0.23% | 140,665 |
| Jun 3, 2026 | 8.72 | 8.93 | 8.61 | 8.84 | 8.84 | 1.84% | 260,598 |
| Jun 2, 2026 | 8.78 | 8.87 | 8.68 | 8.68 | 8.68 | -1.81% | 75,932 |
| Jun 1, 2026 | 8.79 | 8.88 | 8.74 | 8.84 | 8.84 | 0.57% | 50,206 |
| May 29, 2026 | 8.90 | 8.93 | 8.75 | 8.79 | 8.79 | 0.57% | 97,412 |
| May 28, 2026 | 8.69 | 8.87 | 8.66 | 8.74 | 8.74 | 1.04% | 136,133 |
| May 27, 2026 | 8.64 | 8.96 | 8.45 | 8.65 | 8.65 | -0.46% | 435,352 |
| May 26, 2026 | 8.85 | 8.85 | 8.63 | 8.69 | 8.69 | -1.92% | 102,641 |
| May 25, 2026 | 9.10 | 9.11 | 8.62 | 8.86 | 8.86 | -2.21% | 306,800 |
| May 22, 2026 | 9.15 | 9.15 | 8.81 | 9.06 | 9.06 | 0.22% | 131,960 |
| May 21, 2026 | 9.13 | 9.22 | 9.01 | 9.04 | 9.04 | -1.20% | 122,187 |
| May 20, 2026 | 9.10 | 9.25 | 9.00 | 9.15 | 9.15 | 0.55% | 55,572 |
| May 19, 2026 | 9.30 | 9.30 | 9.05 | 9.10 | 9.10 | -0.66% | 97,310 |
| May 18, 2026 | 9.02 | 9.21 | 9.00 | 9.16 | 9.16 | -0.54% | 76,319 |
| May 15, 2026 | 9.31 | 9.40 | 9.13 | 9.21 | 9.21 | -1.50% | 136,531 |
| May 14, 2026 | 9.50 | 9.56 | 9.32 | 9.35 | 9.35 | -0.95% | 56,469 |
| May 13, 2026 | 9.60 | 9.68 | 9.31 | 9.44 | 9.44 | -2.88% | 87,103 |
| May 12, 2026 | 9.73 | 9.75 | 9.69 | 9.72 | 9.72 | -1.22% | 52,186 |
| May 11, 2026 | 9.90 | 9.90 | 9.77 | 9.84 | 9.84 | -0.10% | 30,406 |
| May 8, 2026 | 10.05 | 10.05 | 9.75 | 9.85 | 9.85 | -0.51% | 72,755 |
| May 7, 2026 | 9.87 | 10.00 | 9.87 | 9.90 | 9.90 | 0.30% | 61,397 |
| May 6, 2026 | 9.87 | 9.91 | 9.83 | 9.87 | 9.87 | -0.50% | 49,574 |
| May 5, 2026 | 9.82 | 9.98 | 9.82 | 9.92 | 9.92 | - | 33,244 |
| May 4, 2026 | 10.00 | 10.00 | 9.83 | 9.92 | 9.92 | -0.70% | 68,361 |
| Apr 30, 2026 | 10.05 | 10.15 | 9.98 | 9.99 | 9.99 | -0.60% | 88,263 |
| Apr 29, 2026 | 10.15 | 10.20 | 9.87 | 10.05 | 10.05 | -1.95% | 186,000 |
| Apr 28, 2026 | 10.60 | 10.65 | 10.15 | 10.25 | 10.25 | -3.76% | 364,449 |
| Apr 27, 2026 | 10.65 | 10.75 | 10.30 | 10.65 | 10.65 | - | 91,060 |
| Apr 24, 2026 | 10.35 | 10.65 | 10.35 | 10.65 | 10.65 | 3.90% | 182,535 |
| Apr 23, 2026 | 10.95 | 10.95 | 10.20 | 10.25 | 10.25 | -5.53% | 432,793 |
| Apr 22, 2026 | 11.30 | 11.30 | 10.80 | 10.85 | 10.85 | -3.12% | 598,331 |
| Apr 21, 2026 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | -1.32% | 383,616 |
| Apr 20, 2026 | 11.30 | 11.40 | 11.15 | 11.35 | 11.35 | - | 126,203 |
| Apr 17, 2026 | 11.30 | 11.45 | 11.30 | 11.35 | 11.35 | - | 76,026 |
| Apr 16, 2026 | 11.40 | 11.50 | 11.30 | 11.35 | 11.35 | 0.44% | 59,544 |
| Apr 15, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -3.42% | 351,138 |
| Apr 14, 2026 | 12.20 | 12.20 | 11.60 | 11.70 | 11.70 | -3.70% | 254,242 |
| Apr 13, 2026 | 11.25 | 12.15 | 11.25 | 12.15 | 12.15 | 9.95% | 1,077,531 |
| Apr 10, 2026 | 11.15 | 11.20 | 10.80 | 11.05 | 11.05 | -0.45% | 314,696 |
| Apr 9, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -2.20% | 140,017 |
| Apr 8, 2026 | 11.35 | 11.35 | 11.20 | 11.35 | 11.35 | - | 103,295 |
| Apr 7, 2026 | 11.75 | 11.75 | 11.15 | 11.35 | 11.35 | -2.99% | 683,595 |
| Apr 2, 2026 | 11.55 | 11.70 | 11.15 | 11.70 | 11.70 | -0.85% | 312,000 |
| Apr 1, 2026 | 11.95 | 11.95 | 11.40 | 11.80 | 11.80 | 0.85% | 132,154 |
| Mar 31, 2026 | 11.60 | 11.80 | 11.25 | 11.70 | 11.70 | 0.43% | 74,040 |
| Mar 30, 2026 | 11.80 | 11.90 | 11.65 | 11.65 | 11.65 | -2.10% | 12,390 |
| Mar 27, 2026 | 11.20 | 11.90 | 11.20 | 11.90 | 11.90 | 3.03% | 117,180 |
| Mar 26, 2026 | 11.85 | 11.85 | 11.25 | 11.55 | 11.55 | -1.70% | 127,501 |
| Mar 25, 2026 | 11.35 | 11.75 | 11.10 | 11.75 | 11.75 | 1.73% | 94,797 |
| Mar 24, 2026 | 11.75 | 11.75 | 10.90 | 11.55 | 11.55 | 2.21% | 183,000 |