Lealea Hotels & Resorts Co., Ltd. (TPEX:5364)
Taiwan
· Delayed Price · Currency is TWD 10.05
-0.20 (-1.95%)
Apr 29, 2026, 1:33 PM CST
Lealea Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.60 | 10.65 | 10.15 | 10.25 | 10.25 | -3.76% | 364,449 |
| Apr 27, 2026 | 10.65 | 10.75 | 10.30 | 10.65 | 10.65 | - | 91,060 |
| Apr 24, 2026 | 10.35 | 10.65 | 10.35 | 10.65 | 10.65 | 3.90% | 182,535 |
| Apr 23, 2026 | 10.95 | 10.95 | 10.20 | 10.25 | 10.25 | -5.53% | 432,793 |
| Apr 22, 2026 | 11.30 | 11.30 | 10.80 | 10.85 | 10.85 | -3.12% | 598,331 |
| Apr 21, 2026 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | -1.32% | 383,616 |
| 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 |
| 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% | 185,122 |
| 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 |