Lee Chi Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	20.600	20.600	20.400	20.500	18.376	345,003
2023-02-07	20.500	20.600	20.400	20.450	18.331	438,101
2023-02-06	20.750	20.750	20.600	20.600	18.466	228,054
2023-02-03	20.900	20.900	20.700	20.750	18.600	299,001
2023-02-02	20.650	20.900	20.650	20.800	18.645	663,002
2023-02-01	20.550	20.700	20.450	20.650	18.510	383,027
2023-01-31	20.100	20.550	20.100	20.550	18.421	522,300
2023-01-30	20.200	20.300	20.000	20.100	18.017	475,002
2023-01-17	20.150	20.200	20.050	20.050	17.973	350,100
2023-01-16	20.100	20.250	20.100	20.150	18.062	159,016
2023-01-13	20.400	20.400	20.100	20.200	18.107	342,239
2023-01-12	20.500	20.600	20.300	20.400	18.286	334,100
2023-01-11	20.650	20.650	20.450	20.500	18.376	309,055
2023-01-10	20.550	20.900	20.500	20.650	18.510	519,116
2023-01-09	20.350	20.850	20.350	20.550	18.421	483,022
2023-01-06	20.750	20.750	20.450	20.450	18.331	249,078
2023-01-05	20.750	20.900	20.600	20.600	18.466	347,025
2023-01-04	20.700	20.900	20.600	20.750	18.600	683,037
2023-01-03	20.150	20.700	20.050	20.600	18.466	772,025
2022-12-30	20.400	20.450	20.150	20.150	18.062	318,065
2022-12-29	20.100	20.250	20.000	20.200	18.107	260,002
2022-12-28	20.150	20.300	20.100	20.100	18.017	398,160
2022-12-27	20.150	20.300	20.150	20.150	18.062	253,030
2022-12-26	20.300	20.350	20.100	20.100	18.017	306,001
2022-12-23	20.000	20.200	19.900	20.150	18.062	274,000
2022-12-22	20.200	20.450	20.100	20.200	18.107	452,369
2022-12-21	20.000	20.250	19.950	20.100	18.017	417,275
2022-12-20	20.150	20.300	19.850	19.900	17.838	1,088,914
2022-12-19	20.550	20.550	20.000	20.050	17.973	1,357,001
2022-12-16	20.750	20.750	20.500	20.550	18.421	941,047
2022-12-15	21.050	21.050	20.850	20.900	18.735	950,209
2022-12-14	21.050	21.200	20.750	21.050	18.869	1,285,200
2022-12-13	21.650	21.650	20.800	20.950	18.779	3,645,371
2022-12-12	22.700	22.700	22.350	22.550	20.214	356,180
2022-12-09	22.800	22.900	22.600	22.700	20.348	554,392
2022-12-08	22.550	22.800	22.400	22.600	20.258	387,200
2022-12-07	23.100	23.150	22.450	22.500	20.169	935,110
2022-12-06	23.550	23.600	23.000	23.000	20.617	725,485
2022-12-05	24.000	24.000	23.550	23.550	21.110	1,192,003
2022-12-02	23.850	24.000	23.700	23.800	21.334	1,005,706
2022-12-01	23.800	24.000	23.400	23.700	21.244	2,478,637
2022-11-30	23.550	23.850	23.350	23.500	21.065	3,274,752
2022-11-29	22.550	23.450	22.400	23.300	20.886	2,708,657
2022-11-28	22.450	22.650	22.200	22.550	20.214	390,002
2022-11-25	23.000	23.050	22.550	22.550	20.214	797,000
2022-11-24	22.750	23.050	22.650	22.950	20.572	903,040
2022-11-23	22.750	22.800	22.500	22.600	20.258	464,140
2022-11-22	22.900	22.900	22.500	22.500	20.169	612,025
2022-11-21	22.900	23.150	22.650	22.700	20.348	795,077
2022-11-18	23.150	23.550	22.850	22.850	20.482	1,330,100
2022-11-17	22.950	23.250	22.950	23.150	20.751	1,040,520
2022-11-16	23.350	23.600	22.850	22.900	20.527	1,267,175
2022-11-15	23.050	23.300	22.800	23.300	20.886	1,717,100
2022-11-14	22.850	23.150	22.350	23.000	20.617	2,695,682
2022-11-11	23.600	23.800	22.700	22.700	20.348	4,265,200
2022-11-10	23.600	23.850	23.300	23.450	21.020	1,989,048
2022-11-09	23.050	23.750	23.050	23.450	21.020	4,726,300
2022-11-08	22.800	22.950	22.400	22.400	20.079	959,452
2022-11-07	23.100	23.200	22.550	22.550	20.214	1,471,020
2022-11-04	22.800	23.100	22.600	22.700	20.348	2,190,450

← NewerPage 16 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.