Lealea Hotels & Resorts Co., Ltd. (TPEX:5364)
Taiwan
· Delayed Price · Currency is TWD 12.05
-0.30 (-2.49%)
Mar 10, 2026, 1:17 PM CST
Lealea Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 13.90 | 14.60 | 13.90 | 14.25 | 14.25 | 1.79% | 65,470 |
| Jan 23, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -2.78% | 35,239 |
| Jan 22, 2026 | 14.65 | 14.65 | 14.40 | 14.40 | 14.40 | -2.04% | 29,409 |
| Jan 21, 2026 | 15.00 | 15.00 | 14.65 | 14.70 | 14.70 | -0.34% | 98,908 |
| Jan 20, 2026 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | -0.34% | 49,520 |
| Jan 19, 2026 | 14.45 | 15.05 | 14.45 | 14.80 | 14.80 | 1.72% | 174,277 |
| Jan 16, 2026 | 14.70 | 14.70 | 14.50 | 14.55 | 14.55 | 0.34% | 50,316 |
| Jan 15, 2026 | 15.20 | 15.25 | 14.40 | 14.50 | 14.50 | -2.36% | 345,011 |
| Jan 14, 2026 | 13.40 | 14.85 | 13.25 | 14.85 | 14.85 | 10.00% | 371,049 |
| Jan 13, 2026 | 13.85 | 13.85 | 13.50 | 13.50 | 13.50 | -2.53% | 51,531 |
| Jan 12, 2026 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | -1.77% | 90,801 |
| Jan 9, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -1.05% | 22,221 |
| Jan 8, 2026 | 14.40 | 14.40 | 14.20 | 14.25 | 14.25 | -0.70% | 18,011 |
| Jan 7, 2026 | 14.80 | 14.80 | 14.15 | 14.35 | 14.35 | -1.37% | 91,002 |
| Jan 6, 2026 | 14.50 | 14.65 | 14.10 | 14.55 | 14.55 | 1.75% | 52,762 |
| Jan 5, 2026 | 14.75 | 14.75 | 14.05 | 14.30 | 14.30 | -3.70% | 110,415 |
| Jan 2, 2026 | 14.95 | 14.95 | 14.70 | 14.85 | 14.85 | 0.34% | 17,837 |
| Dec 31, 2025 | 14.80 | 14.90 | 14.65 | 14.80 | 14.80 | - | 35,890 |
| Dec 30, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.00% | 25,281 |
| Dec 29, 2025 | 14.95 | 14.95 | 14.90 | 14.95 | 14.95 | - | 13,517 |
| Dec 26, 2025 | 15.20 | 15.20 | 14.95 | 14.95 | 14.95 | - | 13,543 |
| Dec 24, 2025 | 14.95 | 15.00 | 14.90 | 14.95 | 14.95 | - | 16,308 |
| Dec 23, 2025 | 14.90 | 15.00 | 14.90 | 14.95 | 14.95 | 0.34% | 16,912 |
| Dec 22, 2025 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | 0.34% | 25,911 |
| Dec 19, 2025 | 14.85 | 14.85 | 14.80 | 14.85 | 14.85 | - | 10,120 |
| Dec 18, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 1,107 |
| Dec 17, 2025 | 15.10 | 15.10 | 14.80 | 14.85 | 14.85 | -0.67% | 23,192 |
| Dec 16, 2025 | 15.25 | 15.25 | 14.95 | 14.95 | 14.95 | -0.66% | 73,189 |
| Dec 15, 2025 | 15.00 | 15.25 | 15.00 | 15.05 | 15.05 | 1.01% | 329,029 |
| Dec 12, 2025 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | 0.68% | 7,046 |
| Dec 11, 2025 | 14.95 | 15.00 | 14.80 | 14.80 | 14.80 | -0.67% | 59,113 |
| Dec 10, 2025 | 15.15 | 15.15 | 14.85 | 14.90 | 14.90 | - | 47,176 |
| Dec 9, 2025 | 15.05 | 15.20 | 14.90 | 14.90 | 14.90 | -1.00% | 185,062 |
| Dec 8, 2025 | 15.00 | 15.30 | 15.00 | 15.05 | 15.05 | - | 134,375 |
| Dec 5, 2025 | 15.00 | 15.05 | 14.80 | 15.05 | 15.05 | - | 75,001 |
| Dec 4, 2025 | 14.85 | 15.20 | 14.75 | 15.05 | 15.05 | 1.01% | 183,250 |
| Dec 3, 2025 | 15.00 | 15.05 | 14.80 | 14.90 | 14.90 | -0.67% | 62,062 |
| Dec 2, 2025 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 0.33% | 89,575 |
| Dec 1, 2025 | 14.85 | 15.30 | 14.85 | 14.95 | 14.95 | 1.70% | 282,142 |
| Nov 28, 2025 | 14.75 | 15.00 | 14.65 | 14.70 | 14.70 | -0.34% | 93,779 |
| Nov 27, 2025 | 14.75 | 15.20 | 14.70 | 14.75 | 14.75 | 1.03% | 59,059 |
| Nov 26, 2025 | 15.05 | 15.15 | 14.60 | 14.60 | 14.60 | -2.99% | 164,946 |
| Nov 25, 2025 | 15.25 | 15.25 | 15.00 | 15.05 | 15.05 | -1.31% | 76,293 |
| Nov 24, 2025 | 15.35 | 15.35 | 15.15 | 15.25 | 15.25 | -3.79% | 61,693 |
| Nov 21, 2025 | 15.20 | 15.85 | 15.10 | 15.85 | 15.85 | - | 43,140 |
| Nov 20, 2025 | 16.10 | 16.10 | 15.75 | 15.85 | 15.85 | -4.52% | 33,584 |
| Nov 19, 2025 | 15.70 | 16.60 | 14.95 | 16.60 | 16.60 | 9.21% | 69,699 |
| Nov 18, 2025 | 15.45 | 15.65 | 15.00 | 15.20 | 15.20 | -2.56% | 103,542 |
| Nov 17, 2025 | 15.80 | 15.80 | 15.55 | 15.60 | 15.60 | -2.19% | 27,085 |
| Nov 14, 2025 | 16.25 | 16.25 | 15.95 | 15.95 | 15.95 | -1.24% | 19,634 |
| Nov 13, 2025 | 16.40 | 16.40 | 16.05 | 16.15 | 16.15 | - | 26,168 |
| Nov 12, 2025 | 16.15 | 16.40 | 16.00 | 16.15 | 16.15 | -2.71% | 101,996 |
| Nov 11, 2025 | 15.70 | 16.70 | 14.85 | 16.60 | 16.60 | 6.07% | 306,228 |
| Nov 10, 2025 | 15.60 | 15.70 | 15.50 | 15.65 | 15.65 | -0.32% | 14,049 |
| Nov 7, 2025 | 15.65 | 15.80 | 15.35 | 15.70 | 15.70 | -0.63% | 50,523 |
| Nov 6, 2025 | 15.85 | 15.95 | 15.70 | 15.80 | 15.80 | 0.96% | 72,017 |
| Nov 5, 2025 | 15.95 | 15.95 | 15.60 | 15.65 | 15.65 | -0.32% | 89,049 |
| Nov 4, 2025 | 15.95 | 15.95 | 15.70 | 15.70 | 15.70 | -1.88% | 36,207 |
| Nov 3, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 2.24% | 13,038 |
| Oct 31, 2025 | 16.00 | 16.00 | 15.65 | 15.65 | 15.65 | -2.19% | 53,645 |
| Oct 30, 2025 | 15.80 | 16.25 | 15.80 | 16.00 | 16.00 | - | 32,722 |
| Oct 29, 2025 | 16.35 | 16.35 | 15.90 | 16.00 | 16.00 | -2.44% | 33,773 |
| Oct 28, 2025 | 16.20 | 16.40 | 15.90 | 16.40 | 16.40 | -0.30% | 120,075 |
| Oct 27, 2025 | 16.25 | 16.70 | 16.25 | 16.45 | 16.45 | 1.23% | 5,000 |
| Oct 23, 2025 | 16.35 | 16.35 | 16.25 | 16.25 | 16.25 | -0.31% | 27,722 |
| Oct 22, 2025 | 16.65 | 16.65 | 16.30 | 16.30 | 16.30 | -2.10% | 55,051 |
| Oct 21, 2025 | 16.65 | 16.65 | 16.40 | 16.65 | 16.65 | - | 76,296 |
| Oct 20, 2025 | 16.70 | 16.70 | 16.45 | 16.65 | 16.65 | 0.60% | 31,088 |
| Oct 17, 2025 | 16.60 | 16.65 | 16.40 | 16.55 | 16.55 | 1.53% | 31,000 |
| Oct 16, 2025 | 16.60 | 16.60 | 16.25 | 16.30 | 16.30 | 0.31% | 44,166 |
| Oct 15, 2025 | 16.40 | 16.40 | 16.15 | 16.25 | 16.25 | 0.93% | 26,478 |
| Oct 14, 2025 | 16.10 | 16.25 | 16.05 | 16.10 | 16.10 | 0.31% | 63,011 |
| Oct 13, 2025 | 16.25 | 16.30 | 15.60 | 16.05 | 16.05 | -3.89% | 95,841 |
| Oct 9, 2025 | 16.70 | 16.80 | 16.60 | 16.70 | 16.70 | -0.60% | 48,296 |
| Oct 8, 2025 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | -0.30% | 42,744 |
| Oct 7, 2025 | 16.75 | 16.95 | 16.70 | 16.85 | 16.85 | 0.60% | 65,787 |
| Oct 3, 2025 | 16.85 | 17.00 | 16.70 | 16.75 | 16.75 | -1.47% | 94,474 |
| Oct 2, 2025 | 17.10 | 17.20 | 16.70 | 17.00 | 17.00 | -0.29% | 57,323 |