Lee Chi Enterprises Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	17.800	17.900	17.450	17.450	16.577	388,120
2024-08-01	17.900	18.050	17.700	17.950	17.052	685,020
2024-07-31	17.400	17.700	17.400	17.700	16.815	276,315
2024-07-30	17.250	17.400	17.050	17.400	16.530	432,030
2024-07-29	17.250	17.550	17.200	17.250	16.387	440,218
2024-07-26	17.500	17.500	17.150	17.250	16.387	403,571
2024-07-23	17.700	18.050	17.600	17.600	16.720	462,341
2024-07-22	17.550	17.950	17.350	17.500	16.625	705,179
2024-07-19	18.100	18.100	17.350	17.450	16.577	761,195
2024-07-18	18.150	18.350	17.900	18.100	17.195	555,501
2024-07-17	17.700	18.650	17.700	18.150	17.242	1,083,250
2024-07-16	17.900	17.950	17.650	17.650	16.767	514,411
2024-07-15	17.500	18.000	17.250	17.900	17.005	765,217
2024-07-12	17.400	17.650	17.350	17.400	16.530	440,000
2024-07-11	17.600	17.600	17.250	17.400	16.530	409,000
2024-07-10	17.400	17.550	17.250	17.350	16.482	424,556
2024-07-09	17.750	17.750	17.050	17.400	16.530	642,060
2024-07-08	17.800	17.800	17.400	17.750	16.862	1,174,430
2024-07-05	16.900	17.800	16.900	17.600	16.720	1,620,309
2024-07-04	17.000	17.000	16.800	16.900	16.055	245,200
2024-07-03	16.950	17.100	16.850	17.000	16.150	237,300
2024-07-02	17.150	17.150	16.800	16.900	16.055	288,254
2024-07-01	17.200	17.300	17.050	17.150	16.292	431,760
2024-06-28	17.050	17.100	16.950	17.050	16.197	305,160
2024-06-27	17.200	17.200	16.950	17.050	16.197	376,381
2024-06-26	16.950	17.450	16.950	17.200	16.340	1,035,505
2024-06-25	16.800	16.850	16.550	16.800	15.960	331,005
2024-06-24	16.850	16.950	16.750	16.750	15.912	244,503
2024-06-21	16.900	16.950	16.750	16.850	16.007	246,647
2024-06-20	16.650	16.900	16.650	16.800	15.960	233,680
2024-06-19	16.900	16.900	16.600	16.600	15.770	262,028
2024-06-18	17.250	17.250	16.750	16.800	15.960	498,101
2024-06-17	16.650	17.150	16.650	17.100	16.245	884,101
2024-06-14	16.500	16.650	16.400	16.500	15.675	270,555
2024-06-13	16.500	16.650	16.400	16.400	15.580	197,129
2024-06-12	16.550	16.850	16.400	16.450	15.627	389,024
2024-06-11	16.750	16.900	16.250	16.300	15.485	489,557
2024-06-07	16.600	16.950	16.600	16.750	15.912	330,000
2024-06-06	17.000	17.250	16.600	16.600	15.770	646,652
2024-06-05	17.200	17.200	16.850	17.000	16.150	242,038
2024-06-04	17.100	17.250	16.950	17.000	16.150	340,125
2024-06-03	17.050	17.200	16.850	17.100	16.245	614,000
2024-05-31	16.950	17.150	16.850	16.900	16.055	416,001
2024-05-30	17.050	17.100	16.750	16.850	16.007	306,255
2024-05-29	17.200	17.300	16.900	17.050	16.197	577,550
2024-05-28	16.650	17.000	16.650	17.000	16.150	633,034
2024-05-27	16.350	16.650	16.250	16.650	15.817	296,052
2024-05-24	16.350	16.450	16.050	16.450	15.627	200,000
2024-05-23	16.750	16.800	16.350	16.350	15.532	544,110
2024-05-22	16.900	17.050	16.850	16.850	16.007	457,119
2024-05-21	16.950	16.950	16.650	16.750	15.912	435,185
2024-05-20	17.200	17.200	16.800	16.900	16.055	693,185
2024-05-17	16.600	17.450	16.600	17.050	16.197	2,264,496
2024-05-16	16.550	16.650	16.350	16.550	15.722	678,091
2024-05-15	16.500	16.650	16.400	16.400	15.580	422,350
2024-05-14	16.400	16.700	16.350	16.400	15.580	464,183
2024-05-13	16.250	16.400	16.250	16.300	15.485	394,257
2024-05-10	16.200	16.250	16.000	16.250	15.437	305,545
2024-05-09	16.150	16.450	16.150	16.250	15.437	236,000
2024-05-08	16.100	16.300	16.050	16.150	15.342	215,003

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.2000 TWD
2025-09-12	0.2000 TWD
2024-09-13	0.2000 TWD
2023-09-13	0.9000 TWD
2022-09-20	0.8000 TWD
2021-09-17	0.3500 TWD
2020-09-03	0.2021 TWD
2019-08-30	0.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.