Skip to main content
Lealea Enterprise Co., Ltd. (TPE:1444)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
6.14
-0.13 (-2.07%)
Apr 29, 2026, 1:30 PM CST

Lealea Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.196.306.166.276.271.29%613,318
Apr 27, 20266.256.256.136.196.19-0.64%1,076,557
Apr 24, 20266.326.356.216.236.23-1.42%597,355
Apr 23, 20266.366.386.206.326.32-1.10%1,433,961
Apr 22, 20266.436.436.336.396.39-0.62%1,115,086
Apr 21, 20266.506.516.316.436.43-1.38%992,789
Apr 20, 20266.596.646.496.526.52-1.06%951,094
Apr 17, 20266.716.766.546.596.59-1.79%1,066,156
Apr 16, 20266.686.746.636.716.711.21%1,245,341
Apr 15, 20266.766.806.466.636.63-1.34%1,306,343
Apr 14, 20266.726.766.626.726.721.36%2,158,639
Apr 13, 20266.316.676.316.636.636.08%2,462,336
Apr 10, 20266.226.296.226.256.250.48%527,988
Apr 9, 20266.296.306.216.226.22-1.11%575,727
Apr 8, 20266.266.326.246.296.290.48%512,667
Apr 7, 20266.256.296.206.266.260.16%652,738
Apr 2, 20266.316.326.186.256.25-318,343
Apr 1, 20266.256.426.186.256.251.30%465,228
Mar 31, 20266.326.336.156.176.17-2.53%648,857
Mar 30, 20266.186.356.176.336.331.12%808,375
Mar 27, 20266.246.316.206.266.260.32%549,776
Mar 26, 20266.216.286.216.246.241.30%703,172
Mar 25, 20266.216.246.116.166.16-0.81%679,303
Mar 24, 20266.286.326.166.216.21-0.80%469,980
Mar 23, 20266.306.406.246.266.26-2.34%897,342
Mar 20, 20266.486.566.416.416.41-1.08%1,893,934
Mar 19, 20266.376.536.346.486.48-1,680,517
Mar 18, 20266.226.546.226.486.485.71%3,038,369
Mar 17, 20266.076.136.076.136.130.66%890,114
Mar 16, 20266.046.126.046.096.091.00%539,983
Mar 13, 20266.106.106.036.036.03-1.15%1,002,125
Mar 12, 20266.066.136.066.106.10-0.49%561,833
Mar 11, 20266.076.156.056.136.131.66%737,380
Mar 10, 20266.096.106.026.036.03-0.17%771,704
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