Lealea Hotels & Resorts Co. Ltd. 5364
TPEX · Taiwan · Electronic Technology
TWD 8.31-0.07 (-0.84%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 8.31 | -0.84% | TWD 8.30 | TWD 8.35 | TWD 8.30 | 28.30K |
| 2026-10-01 | TWD 8.38 | -0.12% | TWD 8.39 | TWD 8.39 | TWD 8.30 | 13.00K |
| 2026-09-30 | TWD 8.39 | +0.48% | TWD 8.40 | TWD 8.45 | TWD 8.32 | 10.88K |
| 2026-09-29 | TWD 8.35 | +0.24% | TWD 8.33 | TWD 8.38 | TWD 8.28 |
| 21.00K |
| 2026-09-24 | TWD 8.33 | +0.12% | TWD 8.26 | TWD 8.33 | TWD 8.26 | 17.00K |
| 2026-09-23 | TWD 8.32 | -0.48% | TWD 8.31 | TWD 8.45 | TWD 8.30 | 109.00K |
| 2026-09-22 | TWD 8.36 | -0.71% | TWD 8.35 | TWD 8.45 | TWD 8.31 | 44.37K |
| 2026-09-21 | TWD 8.42 | +0.84% | TWD 8.45 | TWD 8.55 | TWD 8.27 | 32.00K |
| 2026-09-18 | TWD 8.35 | +0.36% | TWD 8.32 | TWD 8.45 | TWD 8.32 | 31.14K |
| 2026-09-17 | TWD 8.32 | -0.72% | TWD 8.38 | TWD 8.38 | TWD 8.32 | 7.00K |
| 2026-09-16 | TWD 8.38 | +0.60% | TWD 8.33 | TWD 8.39 | TWD 8.30 | 37.00K |
| 2026-09-15 | TWD 8.33 | +0.60% | TWD 8.32 | TWD 8.43 | TWD 8.29 | 50.15K |
| 2026-09-14 | TWD 8.28 | -1.19% | TWD 8.32 | TWD 8.38 | TWD 8.20 | 37.00K |
| 2026-09-11 | TWD 8.38 | 0.00% | TWD 8.32 | TWD 8.40 | TWD 8.31 | 16.15K |
| 2026-09-10 | TWD 8.38 | -0.12% | TWD 8.43 | TWD 8.45 | TWD 8.33 | 30.85K |
| 2026-09-09 | TWD 8.39 | +0.36% | TWD 8.33 | TWD 8.45 | TWD 8.29 | 27.55K |
| 2026-09-08 | TWD 8.36 | -0.12% | TWD 8.32 | TWD 8.41 | TWD 8.32 | 8.52K |
| 2026-09-07 | TWD 8.37 | -0.24% | TWD 8.40 | TWD 8.48 | TWD 8.33 | 45.00K |
| 2026-09-04 | TWD 8.39 | -0.36% | TWD 8.42 | TWD 8.49 | TWD 8.39 | 260.10K |
| 2026-09-03 | TWD 8.42 | -0.12% | TWD 8.43 | TWD 8.54 | TWD 8.41 | 54.24K |
| 2026-09-02 | TWD 8.43 | -0.35% | TWD 8.46 | TWD 8.51 | TWD 8.42 | 15.60K |
| 2026-09-01 | TWD 8.46 | 0.00% | TWD 8.46 | TWD 8.52 | TWD 8.42 | 61.16K |
| 2026-08-31 | TWD 8.46 | -0.59% | TWD 8.43 | TWD 8.56 | TWD 8.40 | 150.00K |
| 2026-08-28 | TWD 8.51 | +0.59% | TWD 8.52 | TWD 8.64 | TWD 8.51 | 41.77K |
| 2026-08-27 | TWD 8.46 | -0.70% | TWD 8.48 | TWD 8.55 | TWD 8.45 | 13.00K |
| 2026-08-26 | TWD 8.52 | +0.47% | TWD 8.49 | TWD 8.62 | TWD 8.48 | 22.02K |
| 2026-08-25 | TWD 8.48 | -0.24% | TWD 8.57 | TWD 8.57 | TWD 8.41 | 28.00K |
| 2026-08-24 | TWD 8.50 | -0.93% | TWD 8.63 | TWD 8.63 | TWD 8.50 | 35.14K |
| 2026-08-21 | TWD 8.58 | -0.12% | TWD 8.51 | TWD 8.65 | TWD 8.51 | 52.50K |
| 2026-08-20 | TWD 8.59 | +0.94% | TWD 8.68 | TWD 8.68 | TWD 8.56 | 37.35K |
| 2026-08-19 | TWD 8.51 | -1.28% | TWD 8.55 | TWD 8.55 | TWD 8.50 | 22.50K |
| 2026-08-18 | TWD 8.62 | -1.15% | TWD 8.65 | TWD 8.65 | TWD 8.60 | 25.02K |
| 2026-08-17 | TWD 8.72 | 0.00% | TWD 8.76 | TWD 8.76 | TWD 8.68 | 33.00K |
| 2026-08-14 | TWD 8.72 | +0.69% | TWD 8.76 | TWD 8.76 | TWD 8.63 | 15.00K |
| 2026-08-13 | TWD 8.66 | -1.59% | TWD 8.87 | TWD 8.87 | TWD 8.65 | 61.63K |
| 2026-08-12 | TWD 8.80 | 0.00% | TWD 8.80 | TWD 8.95 | TWD 8.65 | 97.00K |
| 2026-08-11 | TWD 8.80 | -0.11% | TWD 8.85 | TWD 8.85 | TWD 8.73 | 31.00K |
| 2026-08-10 | TWD 8.81 | -0.23% | TWD 8.88 | TWD 8.99 | TWD 8.80 | 58.00K |
| 2026-08-07 | TWD 8.83 | +1.15% | TWD 8.89 | TWD 8.90 | TWD 8.70 | 65.05K |
| 2026-08-06 | TWD 8.73 | -0.80% | TWD 8.92 | TWD 8.92 | TWD 8.72 | 35.00K |
| 2026-08-05 | TWD 8.80 | +0.69% | TWD 8.79 | TWD 8.95 | TWD 8.74 | 150.05K |
| 2026-08-04 | TWD 8.74 | -0.23% | TWD 8.88 | TWD 8.88 | TWD 8.70 | 30.05K |
| 2026-08-03 | TWD 8.76 | -0.11% | TWD 8.68 | TWD 8.95 | TWD 8.68 | 77.00K |
| 2026-07-31 | TWD 8.77 | +2.33% | TWD 8.62 | TWD 8.77 | TWD 8.62 | 66.09K |
| 2026-07-30 | TWD 8.57 | +0.82% | TWD 8.43 | TWD 8.57 | TWD 8.43 | 48.02K |
| 2026-07-29 | TWD 8.50 | -0.58% | TWD 8.50 | TWD 8.54 | TWD 8.40 | 99.00K |
| 2026-07-28 | TWD 8.55 | -0.47% | TWD 8.55 | TWD 8.55 | TWD 8.50 | 34.00K |
| 2026-07-27 | TWD 8.59 | 0.00% | TWD 8.66 | TWD 8.66 | TWD 8.53 | 16.26K |
| 2026-07-24 | TWD 8.59 | -0.92% | TWD 8.70 | TWD 8.70 | TWD 8.59 | 13.00K |
| 2026-07-23 | TWD 8.67 | +0.35% | TWD 8.68 | TWD 8.72 | TWD 8.60 | 13.01K |
| 2026-07-22 | TWD 8.64 | +0.12% | TWD 8.59 | TWD 8.73 | TWD 8.59 | 105.01K |
| 2026-07-21 | TWD 8.63 | +0.23% | TWD 8.60 | TWD 8.68 | TWD 8.58 | 140.57K |
| 2026-07-20 | TWD 8.61 | -0.58% | TWD 8.62 | TWD 8.64 | TWD 8.60 | 38.15K |
| 2026-07-17 | TWD 8.66 | -2.91% | TWD 8.85 | TWD 8.96 | TWD 8.65 | 125.00K |
| 2026-07-16 | TWD 8.92 | +2.18% | TWD 8.73 | TWD 8.96 | TWD 8.73 | 57.00K |
| 2026-07-15 | TWD 8.73 | +1.16% | TWD 8.56 | TWD 8.73 | TWD 8.56 | 5.01K |
| 2026-07-14 | TWD 8.63 | -0.46% | TWD 8.69 | TWD 8.69 | TWD 8.52 | 103.11K |
| 2026-07-13 | TWD 8.67 | -2.03% | TWD 8.75 | TWD 8.75 | TWD 8.63 | 81.03K |
| 2026-07-10 | TWD 8.85 | 0.00% | TWD 8.85 | TWD 8.85 | TWD 8.85 | 0 |
| 2026-07-09 | TWD 8.85 | -0.56% | TWD 8.88 | TWD 8.88 | TWD 8.75 | 55.00K |
| 2026-07-08 | TWD 8.90 | +0.91% | TWD 8.75 | TWD 8.91 | TWD 8.75 | 57.00K |
| 2026-07-07 | TWD 8.82 | -1.89% | TWD 9.15 | TWD 9.15 | TWD 8.81 | 85.14K |
| 2026-07-06 | TWD 8.99 | +1.58% | TWD 8.85 | TWD 9.13 | TWD 8.85 | 352.00K |
| 2026-07-03 | TWD 8.85 | +2.08% | TWD 8.71 | TWD 8.92 | TWD 8.71 | 238.02K |
| 2026-07-02 | TWD 8.67 | +0.93% | TWD 8.53 | TWD 8.69 | TWD 8.52 | 90.06K |
| 2026-07-01 | TWD 8.59 | 0.00% | TWD 8.60 | TWD 8.75 | TWD 8.56 | 127.05K |
| 2026-06-30 | TWD 8.59 | +0.70% | TWD 8.53 | TWD 8.76 | TWD 8.46 | 168.10K |
| 2026-06-29 | TWD 8.53 | -0.81% | TWD 8.59 | TWD 8.60 | TWD 8.47 | 197.30K |
| 2026-06-26 | TWD 8.60 | -0.46% | TWD 8.67 | TWD 8.67 | TWD 8.42 | 125.00K |
| 2026-06-25 | TWD 8.64 | -0.58% | TWD 8.61 | TWD 8.74 | TWD 8.51 | 118.50K |
| 2026-06-24 | TWD 8.69 | +0.35% | TWD 8.65 | TWD 8.72 | TWD 8.61 | 134.05K |
| 2026-06-23 | TWD 8.66 | -1.59% | TWD 8.86 | TWD 8.86 | TWD 8.60 | 255.02K |
| 2026-06-22 | TWD 8.80 | +0.92% | TWD 8.73 | TWD 9.13 | TWD 8.63 | 423.29K |
| 2026-06-18 | TWD 8.72 | +0.11% | TWD 8.82 | TWD 8.83 | TWD 8.72 | 50.00K |
| 2026-06-17 | TWD 8.71 | +0.69% | TWD 8.67 | TWD 8.73 | TWD 8.61 | 30.33K |
| 2026-06-16 | TWD 8.65 | -0.69% | TWD 8.65 | TWD 8.66 | TWD 8.62 | 20.05K |
| 2026-06-15 | TWD 8.71 | -0.68% | TWD 8.77 | TWD 8.97 | TWD 8.65 | 84.75K |
| 2026-06-12 | TWD 8.77 | +2.21% | TWD 8.57 | TWD 8.78 | TWD 8.54 | 132.00K |
| 2026-06-11 | TWD 8.58 | -0.92% | TWD 8.60 | TWD 8.61 | TWD 8.48 | 48.00K |
| 2026-06-10 | TWD 8.66 | -0.46% | TWD 8.69 | TWD 8.89 | TWD 8.61 | 107.00K |
| 2026-06-09 | TWD 8.70 | +2.35% | TWD 8.50 | TWD 8.90 | TWD 8.45 | 617.00K |
| 2026-06-08 | TWD 8.50 | -4.06% | TWD 8.52 | TWD 8.83 | TWD 8.41 | 319.32K |
| 2026-06-05 | TWD 8.86 | 0.00% | TWD 8.84 | TWD 8.87 | TWD 8.75 | 31.50K |
| 2026-06-04 | TWD 8.86 | +0.23% | TWD 8.84 | TWD 8.88 | TWD 8.73 | 140.00K |
| 2026-06-03 | TWD 8.84 | +1.84% | TWD 8.72 | TWD 8.93 | TWD 8.61 | 260.12K |
| 2026-06-02 | TWD 8.68 | -1.81% | TWD 8.78 | TWD 8.87 | TWD 8.68 | 75.08K |
| 2026-06-01 | TWD 8.84 | +0.57% | TWD 8.79 | TWD 8.88 | TWD 8.74 | 48.00K |
| 2026-05-29 | TWD 8.79 | +0.57% | TWD 8.90 | TWD 8.93 | TWD 8.75 | 96.60K |
| 2026-05-28 | TWD 8.74 | +1.04% | TWD 8.69 | TWD 8.87 | TWD 8.66 | 135.49K |
| 2026-05-27 | TWD 8.65 | -0.46% | TWD 8.64 | TWD 8.96 | TWD 8.45 | 434.00K |