Lealea Enterprise Co., Ltd. (1444.TW) TAI
6.03
-0.07(-1.15%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.03
-0.07(-1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.1 | 6.03 | 6.03 | 6.1 | 6.03 | 1M |
| March 12, 2026 | 6.06 | 6.1 | 6.1 | 6.13 | 6.06 | 560,238 |
| March 11, 2026 | 6.07 | 6.13 | 6.13 | 6.15 | 6.05 | 734,874 |
| March 10, 2026 | 6.09 | 6.03 | 6.03 | 6.1 | 6.02 | 411,252 |
| March 09, 2026 | 6.06 | 6.04 | 6.04 | 6.18 | 6 | 1.26M |
| March 06, 2026 | 6.02 | 6.27 | 6.27 | 6.31 | 6.02 | 1.18M |
| March 05, 2026 | 6.14 | 6.07 | 6.07 | 6.16 | 6.05 | 550,382 |
| March 04, 2026 | 6.22 | 6.08 | 6.08 | 6.22 | 6.07 | 34,000 |
| March 03, 2026 | 6.1 | 6.28 | 6.28 | 6.31 | 6.1 | 920,487 |
| March 02, 2026 | 6.38 | 6.35 | 6.35 | 6.4 | 6.32 | 637,255 |
| February 26, 2026 | 6.4 | 6.38 | 6.38 | 6.42 | 6.35 | 630,580 |
| February 25, 2026 | 6.44 | 6.4 | 6.4 | 6.45 | 6.33 | 850,225 |
| February 24, 2026 | 6.34 | 6.38 | 6.38 | 6.44 | 6.34 | 731,501 |
| February 23, 2026 | 6.29 | 6.35 | 6.35 | 6.37 | 6.27 | 820,330 |
| February 11, 2026 | 6.22 | 6.29 | 0 | 6.31 | 6.22 | 806,629 |
| February 10, 2026 | 6.25 | 6.25 | 0 | 6.28 | 6.21 | 372,127 |
| February 09, 2026 | 6.29 | 6.25 | 0 | 6.3 | 6.21 | 583,845 |
| February 06, 2026 | 6.35 | 6.29 | 0 | 6.36 | 6.24 | 295,820 |
| February 05, 2026 | 6.38 | 6.39 | 0 | 6.46 | 6.35 | 384,133 |
| February 04, 2026 | 6.29 | 6.38 | 0 | 6.48 | 6.23 | 651,055 |
| February 03, 2026 | 6.35 | 6.27 | 0 | 6.5 | 6.25 | 471,932 |
| February 02, 2026 | 6.55 | 6.35 | 0 | 6.57 | 6.32 | 1.26M |
| January 30, 2026 | 6.64 | 6.53 | 0 | 6.64 | 6.48 | 938,251 |
| January 29, 2026 | 6.78 | 6.63 | 0 | 6.78 | 6.52 | 1.28M |
| January 28, 2026 | 7.02 | 6.78 | 0 | 7.02 | 6.65 | 3.02M |
| January 27, 2026 | 7.3 | 7.06 | 0 | 7.39 | 6.97 | 8.96M |
| January 26, 2026 | 6.2 | 6.82 | 0 | 6.82 | 6.2 | 5.8M |
| January 23, 2026 | 6.13 | 6.2 | 0 | 6.2 | 6.11 | 534,265 |
| January 22, 2026 | 6.18 | 6.13 | 0 | 6.18 | 6.11 | 450,698 |
| January 21, 2026 | 6.17 | 6.17 | 0 | 6.17 | 6.1 | 827,830 |
| January 20, 2026 | 6.24 | 6.17 | 0 | 6.24 | 6.15 | 675,558 |
| January 19, 2026 | 6.15 | 6.24 | 0 | 6.28 | 6.12 | 1.14M |
| January 16, 2026 | 6.18 | 6.15 | 0 | 6.28 | 6.14 | 872,122 |
| January 15, 2026 | 6.1 | 6.18 | 0 | 6.19 | 6.1 | 739,902 |
| January 14, 2026 | 6.09 | 6.12 | 0 | 6.14 | 6.06 | 790,604 |
| January 13, 2026 | 6.09 | 6.09 | 0 | 6.19 | 6.01 | 1.02M |
| January 12, 2026 | 6.2 | 6.09 | 0 | 6.2 | 6.08 | 1.22M |
| January 09, 2026 | 6.29 | 6.21 | 0 | 6.31 | 6.09 | 1.29M |
| January 08, 2026 | 6.02 | 6.22 | 0 | 6.34 | 6.02 | 2.79M |
| January 07, 2026 | 5.98 | 6.03 | 0 | 6.04 | 5.98 | 882,340 |
| January 06, 2026 | 5.97 | 5.97 | 0 | 6.02 | 5.95 | 1.06M |
| January 05, 2026 | 5.97 | 5.97 | 0 | 6.02 | 5.9 | 1.29M |
| January 02, 2026 | 6.02 | 5.97 | 0 | 6.05 | 5.96 | 838,827 |
| December 31, 2025 | 6.02 | 6.02 | 0 | 6.07 | 6.01 | 325,754 |
| December 30, 2025 | 6.03 | 6.07 | 0 | 6.08 | 6 | 815,550 |
| December 29, 2025 | 6.09 | 6.08 | 0 | 6.09 | 6.02 | 655,971 |
| December 26, 2025 | 6.12 | 6.09 | 0 | 6.12 | 6.04 | 376,549 |
| December 24, 2025 | 6.15 | 6.1 | 0 | 6.18 | 6.08 | 390,178 |
| December 23, 2025 | 6.11 | 6.16 | 0 | 6.18 | 6.1 | 631,103 |
| December 22, 2025 | 6.09 | 6.11 | 0 | 6.11 | 6.01 | 926,193 |
| December 19, 2025 | 6 | 6.03 | 0 | 6.05 | 6 | 360,895 |
| December 18, 2025 | 6.03 | 6.04 | 0 | 6.07 | 6 | 638,144 |
| December 17, 2025 | 6.06 | 6.02 | 0 | 6.08 | 6.01 | 440,327 |
| December 16, 2025 | 6.05 | 6.06 | 0 | 6.09 | 6.02 | 487,685 |
| December 15, 2025 | 6.02 | 6.11 | 0 | 6.12 | 6.02 | 396,531 |
| December 12, 2025 | 6.04 | 6.08 | 0 | 6.11 | 6.04 | 675,896 |
| December 11, 2025 | 6.09 | 6.04 | 0 | 6.09 | 6 | 459,077 |
| December 10, 2025 | 6.07 | 6.09 | 0 | 6.1 | 6.05 | 279,164 |
| December 09, 2025 | 6.08 | 6.09 | 0 | 6.15 | 6.03 | 526,999 |
| December 08, 2025 | 6.15 | 6.1 | 0 | 6.15 | 6.08 | 396,293 |