Lee Chi Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.150	15.250	15.100	15.150	14.392	440,008
2024-01-26	15.150	15.250	15.150	15.150	14.392	185,226
2024-01-25	15.200	15.200	15.100	15.150	14.392	118,984
2024-01-24	15.100	15.150	15.050	15.150	14.392	133,300
2024-01-23	15.100	15.350	15.100	15.100	14.345	154,036
2024-01-22	15.050	15.100	15.000	15.100	14.345	70,012
2024-01-19	15.050	15.100	15.000	15.100	14.345	99,400
2024-01-18	15.150	15.150	15.000	15.100	14.345	70,881
2024-01-17	15.050	15.200	14.950	15.100	14.345	200,000
2024-01-16	15.300	15.350	15.100	15.150	14.392	118,717
2024-01-15	15.300	15.500	15.300	15.400	14.630	123,125
2024-01-12	15.200	15.350	15.150	15.300	14.535	111,001
2024-01-11	15.150	15.200	15.050	15.200	14.440	86,200
2024-01-10	15.250	15.250	15.050	15.150	14.392	116,063
2024-01-09	15.400	15.400	15.250	15.300	14.535	56,000
2024-01-08	15.300	15.350	15.250	15.350	14.582	47,315
2024-01-05	15.250	15.350	15.250	15.300	14.535	108,009
2024-01-04	15.550	15.550	15.350	15.350	14.582	90,444
2024-01-03	15.450	15.500	15.400	15.500	14.725	95,200
2024-01-02	15.550	15.650	15.400	15.500	14.725	72,135
2023-12-29	15.300	15.550	15.300	15.550	14.772	114,296
2023-12-28	15.500	15.500	15.450	15.500	14.725	113,001
2023-12-27	15.600	15.650	15.550	15.550	14.772	95,155
2023-12-26	15.600	15.650	15.500	15.650	14.867	91,125
2023-12-25	15.700	15.700	15.550	15.600	14.820	104,001
2023-12-22	15.650	15.700	15.650	15.650	14.867	36,307
2023-12-21	15.700	15.800	15.600	15.650	14.867	100,028
2023-12-20	15.700	15.700	15.600	15.700	14.915	108,010
2023-12-19	15.850	15.850	15.600	15.700	14.915	135,003
2023-12-18	15.700	15.900	15.700	15.850	15.057	312,001
2023-12-15	15.650	15.700	15.600	15.700	14.915	114,200
2023-12-14	15.550	15.700	15.550	15.650	14.867	138,625
2023-12-13	15.450	15.650	15.450	15.550	14.772	130,747
2023-12-12	15.300	15.450	15.300	15.400	14.630	119,085
2023-12-11	15.450	15.450	15.300	15.300	14.535	120,020
2023-12-08	15.500	15.500	15.350	15.400	14.630	217,000
2023-12-07	15.600	15.750	15.400	15.450	14.677	228,500
2023-12-06	15.750	15.750	15.600	15.600	14.820	163,029
2023-12-05	15.800	15.800	15.600	15.650	14.867	134,539
2023-12-04	15.850	15.850	15.700	15.750	14.962	174,200
2023-12-01	15.800	15.850	15.750	15.800	15.010	150,000
2023-11-30	15.850	15.900	15.750	15.800	15.010	282,000
2023-11-29	15.800	15.950	15.750	15.850	15.057	266,210
2023-11-28	15.450	15.800	15.450	15.800	15.010	392,319
2023-11-27	15.550	15.600	15.450	15.450	14.677	84,125
2023-11-24	15.600	15.650	15.500	15.550	14.772	178,729
2023-11-23	15.500	15.600	15.500	15.600	14.820	176,429
2023-11-22	15.450	15.550	15.400	15.550	14.772	110,301
2023-11-21	15.550	15.600	15.400	15.450	14.677	287,726
2023-11-20	15.400	15.600	15.400	15.550	14.772	258,000
2023-11-17	15.200	15.400	15.200	15.400	14.630	304,450
2023-11-16	14.950	15.400	14.900	15.200	14.440	510,612
2023-11-15	14.800	14.950	14.800	14.850	14.107	211,122
2023-11-14	14.650	14.800	14.600	14.800	14.060	86,000
2023-11-13	14.850	14.850	14.600	14.650	13.917	150,696
2023-11-10	14.900	14.900	14.800	14.850	14.107	67,500
2023-11-09	15.000	15.000	14.850	14.900	14.155	77,119
2023-11-08	15.050	15.050	14.900	15.000	14.250	114,000
2023-11-07	15.000	15.050	14.900	15.050	14.297	103,080
2023-11-06	14.650	15.100	14.600	15.000	14.250	332,041

← NewerPage 12 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.