Lealea Hotels & Resorts Co., Ltd. (TPEX:5364)
Taiwan · Delayed Price · Currency is TWD 8.66
-0.14 (-1.59%)
Aug 13, 2026, 1:33 PM CST
Lealea Hotels & Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8.87 | 8.87 | 8.65 | 8.66 | - | -1.59% | 61,992 |
| 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 |
| Jun 26, 2026 | 8.67 | 8.67 | 8.42 | 8.60 | 8.60 | -0.46% | 125,298 |
| Jun 25, 2026 | 8.61 | 8.74 | 8.51 | 8.64 | 8.64 | -0.58% | 119,396 |
| Jun 24, 2026 | 8.65 | 8.72 | 8.61 | 8.69 | 8.69 | 0.35% | 134,254 |
| Jun 23, 2026 | 8.86 | 8.86 | 8.60 | 8.66 | 8.66 | -1.59% | 255,037 |
| Jun 22, 2026 | 8.73 | 9.13 | 8.63 | 8.80 | 8.80 | 0.92% | 423,451 |
| Jun 18, 2026 | 8.82 | 8.83 | 8.72 | 8.72 | 8.72 | 0.11% | 50,923 |
| Jun 17, 2026 | 8.67 | 8.73 | 8.61 | 8.71 | 8.71 | 0.69% | 31,047 |
| Jun 16, 2026 | 8.65 | 8.66 | 8.62 | 8.65 | 8.65 | -0.69% | 20,619 |
| Jun 15, 2026 | 8.77 | 8.97 | 8.65 | 8.71 | 8.71 | -0.68% | 85,130 |
| Jun 12, 2026 | 8.57 | 8.78 | 8.54 | 8.77 | 8.77 | 2.21% | 132,000 |
| Jun 11, 2026 | 8.60 | 8.61 | 8.48 | 8.58 | 8.58 | -0.92% | 48,459 |
| Jun 10, 2026 | 8.69 | 8.89 | 8.61 | 8.66 | 8.66 | -0.46% | 107,174 |
| Jun 9, 2026 | 8.50 | 8.90 | 8.45 | 8.70 | 8.70 | 2.35% | 618,918 |
| Jun 8, 2026 | 8.52 | 8.83 | 8.41 | 8.50 | 8.50 | -4.06% | 320,149 |
| Jun 5, 2026 | 8.84 | 8.87 | 8.75 | 8.86 | 8.86 | - | 31,804 |
| 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 |