Lealea Hotels & Resorts Co., Ltd. (TPEX:5364)
Taiwan · Delayed Price · Currency is TWD 11.35
-0.20 (-1.76%)
Apr 20, 2026, 1:14 PM CST
Lealea Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 11.30 | 11.65 | 11.25 | 11.30 | 11.30 | -3.00% | 74,424 |
| Mar 20, 2026 | 11.75 | 11.85 | 11.50 | 11.65 | 11.65 | -1.27% | 184,790 |
| Mar 19, 2026 | 11.85 | 12.20 | 11.80 | 11.80 | 11.80 | -0.84% | 46,261 |
| Mar 18, 2026 | 11.95 | 12.00 | 11.80 | 11.90 | 11.90 | -0.42% | 43,050 |
| Mar 17, 2026 | 12.00 | 12.05 | 11.85 | 11.95 | 11.95 | 0.84% | 66,014 |
| Mar 16, 2026 | 11.90 | 11.90 | 11.65 | 11.85 | 11.85 | 0.42% | 30,111 |
| Mar 13, 2026 | 11.95 | 12.05 | 11.75 | 11.80 | 11.80 | -1.26% | 44,180 |
| Mar 12, 2026 | 12.05 | 12.10 | 11.85 | 11.95 | 11.95 | -0.83% | 150,269 |
| Mar 11, 2026 | 12.10 | 12.30 | 12.00 | 12.05 | 12.05 | - | 70,570 |
| Mar 10, 2026 | 12.20 | 12.45 | 11.75 | 12.05 | 12.05 | - | 58,804 |
| 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 |