Lee Chi Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	22.250	22.850	22.150	22.750	20.393	1,885,120
2022-11-02	22.200	22.900	22.150	22.550	20.214	3,454,757
2022-11-01	21.700	22.250	21.500	22.250	19.945	1,624,030
2022-10-31	21.800	21.950	21.600	21.600	19.362	514,030
2022-10-28	21.950	22.050	21.300	21.400	19.183	1,372,000
2022-10-27	21.200	22.200	20.950	22.050	19.765	2,056,000
2022-10-26	21.650	21.850	20.800	20.800	18.645	1,621,027
2022-10-25	22.100	22.250	21.500	21.550	19.317	1,935,518
2022-10-24	22.100	22.300	21.850	21.900	19.631	2,692,025
2022-10-21	22.150	22.300	21.300	21.650	19.407	3,519,025
2022-10-20	22.150	22.250	21.650	21.950	19.676	1,115,100
2022-10-19	22.650	22.900	22.250	22.250	19.945	1,467,250
2022-10-18	22.500	22.750	22.250	22.500	20.169	1,710,600
2022-10-17	21.500	22.400	21.100	22.200	19.900	2,406,040
2022-10-14	21.550	22.250	21.500	22.050	19.765	2,113,388
2022-10-13	22.500	22.500	20.650	20.700	18.555	2,778,979
2022-10-12	22.250	22.700	22.000	22.300	19.989	1,991,051
2022-10-11	23.100	23.100	22.300	22.350	20.034	1,291,003
2022-10-07	23.900	24.200	23.500	23.600	21.155	1,408,050
2022-10-06	23.650	24.300	23.300	24.000	21.513	3,317,200
2022-10-05	23.800	23.900	23.350	23.350	20.931	2,703,350
2022-10-04	22.500	23.350	22.400	23.300	20.886	3,147,300
2022-10-03	21.900	22.450	21.600	22.000	19.721	1,769,300
2022-09-30	21.600	22.450	21.250	22.300	19.989	2,089,001
2022-09-29	22.250	22.700	22.050	22.350	20.034	1,559,050
2022-09-28	23.550	23.600	21.700	21.700	19.452	3,233,208
2022-09-27	23.150	23.750	22.300	23.600	21.155	4,133,205
2022-09-26	24.700	24.900	23.000	23.300	20.886	3,352,004
2022-09-23	25.400	25.650	24.700	25.150	22.544	4,422,066
2022-09-22	23.900	25.350	23.400	25.350	22.723	4,607,216
2022-09-21	24.450	24.550	24.050	24.100	21.603	1,401,149
2022-09-20	24.550	24.800	24.400	24.550	22.006	1,161,000
2022-09-19	25.700	25.800	25.150	25.150	21.827	2,194,790
2022-09-16	26.150	26.300	25.400	25.400	22.044	4,140,015
2022-09-15	25.850	26.300	25.750	26.100	22.652	4,907,846
2022-09-14	24.600	25.800	24.600	25.750	22.348	3,801,217
2022-09-13	25.700	25.700	24.650	25.350	22.001	5,460,078
2022-09-12	24.950	26.000	24.700	25.800	22.391	3,027,404
2022-09-08	24.100	24.450	23.800	24.400	21.176	799,001
2022-09-07	24.250	24.250	23.450	23.650	20.525	1,443,103
2022-09-06	25.450	25.550	23.950	24.250	21.046	2,664,077
2022-09-05	26.350	26.600	25.400	25.400	22.044	2,511,555
2022-09-02	25.550	26.400	25.500	25.950	22.521	3,855,060
2022-09-01	25.650	25.700	25.100	25.200	21.870	1,410,000
2022-08-31	25.900	26.150	25.650	25.800	22.391	1,362,006
2022-08-30	25.750	25.950	25.400	25.650	22.261	1,275,292
2022-08-29	24.750	25.250	24.600	25.200	21.870	1,081,103
2022-08-26	25.650	26.100	25.400	25.600	22.218	2,735,278
2022-08-25	24.900	25.700	24.900	25.500	22.131	2,432,796
2022-08-24	24.950	25.000	24.650	24.900	21.610	1,261,426
2022-08-23	24.450	24.700	24.150	24.650	21.393	916,150
2022-08-22	24.700	24.900	24.400	24.600	21.350	1,982,000
2022-08-19	25.900	25.900	25.050	25.100	21.784	2,501,669
2022-08-18	25.200	25.800	25.050	25.650	22.261	2,074,707
2022-08-17	24.900	25.600	24.900	25.150	21.827	3,012,339
2022-08-16	25.000	25.300	24.750	24.750	21.480	1,994,511
2022-08-15	24.650	25.200	24.550	24.700	21.436	2,379,300
2022-08-12	24.350	24.650	24.000	24.450	21.220	1,513,042
2022-08-11	25.300	25.300	24.250	24.350	21.133	3,359,004
2022-08-10	24.200	24.600	23.800	24.000	20.829	4,066,273

← NewerPage 17 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.