Skip to main content
Lealea Enterprise Co., Ltd. (TPE:1444)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
6.04
-0.23 (-3.67%)
At close: Mar 9, 2026

Lealea Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.066.186.006.046.04-3.67%1,259,027
Mar 6, 20266.026.316.026.276.273.29%1,185,415
Mar 5, 20266.146.166.056.076.07-550,382
Mar 4, 20266.226.226.076.076.07-3.34%1,459,951
Mar 3, 20266.106.316.106.286.28-1.10%944,480
Mar 2, 20266.386.406.326.356.35-0.47%637,255
Feb 26, 20266.406.426.356.386.38-0.31%630,580
Feb 25, 20266.446.456.336.406.400.31%850,225
Feb 24, 20266.346.446.346.386.380.47%731,501
Feb 23, 20266.296.376.276.356.350.95%820,330
Feb 11, 20266.226.316.226.296.290.64%806,629
Feb 10, 20266.256.286.216.256.25-372,127
Feb 9, 20266.296.306.216.256.25-0.64%583,845
Feb 6, 20266.356.366.246.296.29-1.56%295,820
Feb 5, 20266.386.466.356.396.390.16%384,133
Feb 4, 20266.296.486.236.386.381.75%651,055
Feb 3, 20266.356.506.256.276.27-1.26%471,932
Feb 2, 20266.556.576.326.356.35-2.76%1,264,236
Jan 30, 20266.646.646.486.536.53-1.51%938,251
Jan 29, 20266.786.786.526.636.63-2.21%1,283,498
Jan 28, 20267.027.026.656.786.78-3.97%3,023,795
Jan 27, 20267.307.396.977.067.063.52%8,963,347
Jan 26, 20266.206.826.206.826.8210.00%5,797,611
Jan 23, 20266.136.206.116.206.201.14%534,265
Jan 22, 20266.186.186.116.136.13-0.65%450,698
Jan 21, 20266.176.176.106.176.17-827,830
Jan 20, 20266.246.246.156.176.17-1.12%675,558
Jan 19, 20266.156.286.126.246.241.46%1,136,141
Jan 16, 20266.186.286.146.156.15-0.49%872,122
Jan 15, 20266.106.196.106.186.180.98%739,902
Jan 14, 20266.096.146.066.126.120.49%790,604
Jan 13, 20266.096.196.016.096.09-1,022,528
Jan 12, 20266.206.206.086.096.09-1.93%1,217,658
Jan 9, 20266.296.316.096.216.21-0.16%1,294,992
Jan 8, 20266.026.346.026.226.223.15%2,786,932
Jan 7, 20265.986.045.986.036.031.01%882,340
Jan 6, 20265.976.025.955.975.97-1,062,499
Jan 5, 20265.976.025.905.975.97-1,289,168
Jan 2, 20266.026.055.965.975.97-0.83%838,827
Dec 31, 20256.026.076.016.026.02-0.82%325,754
Dec 30, 20256.036.086.006.076.07-0.16%815,550
Dec 29, 20256.096.096.026.086.08-0.16%655,971
Dec 26, 20256.126.126.046.096.09-0.16%376,549
Dec 24, 20256.156.186.086.106.10-0.97%390,178
Dec 23, 20256.116.186.106.166.160.82%631,103
Dec 22, 20256.096.116.016.116.111.33%926,193
Dec 19, 20256.006.056.006.036.03-0.17%360,895
Dec 18, 20256.036.076.006.046.040.33%638,144
Dec 17, 20256.066.086.016.026.02-0.66%440,327
Dec 16, 20256.056.096.026.066.06-0.82%487,685
Dec 15, 20256.026.126.026.116.110.49%396,531
Dec 12, 20256.046.116.046.086.080.66%675,896
Dec 11, 20256.096.096.006.046.04-0.82%459,077
Dec 10, 20256.076.106.056.096.09-279,164
Dec 9, 20256.086.156.036.096.09-0.16%526,999
Dec 8, 20256.156.156.086.106.10-0.97%396,293
Dec 5, 20256.216.236.126.166.16-0.65%317,882
Dec 4, 20256.086.246.086.206.201.97%799,964
Dec 3, 20256.076.116.076.086.080.16%507,303
Dec 2, 20256.056.126.016.076.070.66%598,276
Dec 1, 20256.016.086.006.036.03-0.17%300,556
Nov 28, 20256.006.056.006.046.040.50%391,993
Nov 27, 20255.996.045.996.016.010.17%611,477
Nov 26, 20255.936.085.936.006.000.17%874,696
Nov 25, 20256.046.065.925.995.99-0.66%1,438,127
Nov 24, 20256.106.126.016.036.03-0.33%516,070
Nov 21, 20256.136.156.036.056.05-0.82%815,040
Nov 20, 20256.106.136.086.106.100.16%451,205
Nov 19, 20256.106.116.026.096.09-0.16%1,143,039
Nov 18, 20256.216.216.056.106.10-1.77%1,417,050
Nov 17, 20256.306.336.196.216.21-2.05%1,377,630
Nov 14, 20256.326.406.306.346.340.16%892,643
Nov 13, 20256.386.386.276.336.33-0.31%429,764
Nov 12, 20256.276.406.276.356.351.76%1,640,100
Nov 11, 20256.296.306.186.246.24-0.79%1,733,642
Nov 10, 20256.436.436.286.296.29-2.18%1,669,310
Nov 7, 20256.386.516.356.436.430.31%666,124
Nov 6, 20256.316.446.276.416.411.58%868,978
Nov 5, 20256.396.396.226.316.31-1.25%1,163,928
Nov 4, 20256.476.516.386.396.39-1.39%1,018,319
Nov 3, 20256.516.516.396.486.48-0.46%890,254
Oct 31, 20256.586.606.506.516.51-0.46%564,158
Oct 30, 20256.576.616.506.546.54-0.46%827,980
Oct 29, 20256.606.606.526.576.57-0.45%542,163
Oct 28, 20256.666.686.586.606.60-0.45%737,413
Oct 27, 20256.726.746.636.636.63-1.34%920,173
Oct 23, 20256.616.756.536.726.721.82%1,435,544
Oct 22, 20256.426.616.426.606.602.96%1,546,598
Oct 21, 20256.456.456.396.416.41-0.16%448,493
Oct 20, 20256.486.506.406.426.42-0.77%365,974
Oct 17, 20256.346.506.346.476.472.05%1,202,544
Oct 16, 20256.326.376.326.346.340.48%314,202
Oct 15, 20256.426.426.296.316.31-0.79%776,807
Oct 14, 20256.386.516.366.366.36-0.16%1,215,847
Oct 13, 20256.456.456.336.376.37-1.24%1,132,461
Oct 9, 20256.446.496.436.456.450.16%621,801
Oct 8, 20256.506.516.416.446.44-0.77%565,651
Oct 7, 20256.536.536.486.496.49-0.61%836,265
Oct 3, 20256.536.536.416.536.53-735,300
Oct 2, 20256.336.536.336.536.530.46%1,908,976