Lee Chi Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	19.000	19.000	18.250	18.250	16.359	1,005,171
2023-05-10	19.000	19.000	18.900	18.950	16.987	166,150
2023-05-09	19.100	19.150	19.000	19.000	17.031	209,075
2023-05-08	19.300	19.300	19.150	19.150	17.166	259,401
2023-05-05	19.300	19.450	19.150	19.150	17.166	172,140
2023-05-04	19.450	19.450	19.200	19.300	17.300	294,001
2023-05-03	19.450	19.450	19.250	19.250	17.255	265,004
2023-05-02	19.000	19.700	18.800	19.500	17.480	1,438,300
2023-04-28	19.200	19.250	18.950	18.950	16.987	294,050
2023-04-27	18.950	19.050	18.800	18.950	16.987	458,220
2023-04-26	19.000	19.000	18.750	18.950	16.987	465,003
2023-04-25	19.400	19.400	19.000	19.000	17.031	684,528
2023-04-24	19.350	19.450	19.250	19.350	17.345	335,000
2023-04-21	19.600	19.750	19.350	19.350	17.345	693,118
2023-04-20	19.900	19.900	19.550	19.600	17.569	631,256
2023-04-19	20.000	20.050	19.900	19.900	17.838	233,004
2023-04-18	20.050	20.200	19.950	19.950	17.883	363,040
2023-04-17	20.100	20.100	19.900	19.950	17.883	401,626
2023-04-14	20.050	20.200	20.000	20.100	18.017	308,055
2023-04-13	20.250	20.250	20.000	20.050	17.973	372,600
2023-04-12	20.050	20.300	20.000	20.250	18.152	656,800
2023-04-11	20.100	20.100	19.950	20.000	17.928	260,800
2023-04-10	19.900	20.000	19.850	20.000	17.928	184,006
2023-04-07	20.000	20.000	19.850	19.900	17.838	281,050
2023-04-06	19.750	20.100	19.650	19.950	17.883	385,550
2023-03-31	19.750	19.800	19.700	19.750	17.704	227,075
2023-03-30	19.750	19.900	19.700	19.750	17.704	254,260
2023-03-29	19.750	19.800	19.600	19.700	17.659	484,450
2023-03-28	20.000	20.050	19.700	19.750	17.704	736,015
2023-03-27	19.950	20.100	19.800	20.000	17.928	547,428
2023-03-24	20.100	20.150	19.950	20.000	17.928	626,100
2023-03-23	20.100	20.200	20.050	20.100	18.017	370,001
2023-03-22	20.250	20.400	20.150	20.150	18.062	405,001
2023-03-21	20.050	20.250	19.950	20.200	18.107	427,390
2023-03-20	19.750	19.950	19.650	19.900	17.838	309,501
2023-03-17	19.950	19.950	19.550	19.700	17.659	911,432
2023-03-16	19.900	20.150	19.750	19.800	17.748	1,121,479
2023-03-15	20.150	20.300	20.100	20.100	18.017	405,081
2023-03-14	20.150	20.300	20.000	20.100	18.017	693,652
2023-03-13	20.300	20.400	20.050	20.350	18.241	678,064
2023-03-10	20.800	20.800	20.300	20.400	18.286	843,500
2023-03-09	21.250	21.250	20.900	20.950	18.779	728,198
2023-03-08	21.000	21.150	20.850	21.100	18.914	522,251
2023-03-07	20.900	21.200	20.850	21.150	18.959	912,192
2023-03-06	20.850	20.950	20.700	20.900	18.735	1,012,007
2023-03-03	20.450	20.550	20.350	20.500	18.376	368,374
2023-03-02	20.400	20.550	20.300	20.400	18.286	233,003
2023-03-01	20.550	20.550	20.300	20.400	18.286	290,340
2023-02-24	20.850	20.850	20.500	20.600	18.466	398,482
2023-02-23	20.700	20.900	20.600	20.650	18.510	568,008
2023-02-22	20.700	20.700	20.400	20.700	18.555	451,390
2023-02-21	20.550	20.950	20.400	20.800	18.645	1,640,205
2023-02-20	20.300	20.550	20.100	20.450	18.331	511,003
2023-02-17	20.050	20.300	20.050	20.250	18.152	279,410
2023-02-16	20.200	20.350	20.150	20.200	18.107	429,668
2023-02-15	20.100	20.250	20.100	20.100	18.017	223,001
2023-02-14	20.100	20.250	20.100	20.100	18.017	220,001
2023-02-13	20.050	20.200	19.950	20.100	18.017	402,006
2023-02-10	20.350	20.450	20.150	20.300	18.197	468,092
2023-02-09	20.400	20.600	20.400	20.450	18.331	199,000

← NewerPage 15 of 21 · 1,216 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.