Lee Chi Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	23.950	25.000	23.700	24.900	21.610	4,133,233
2022-08-08	23.050	24.000	22.900	23.900	20.742	2,850,324
2022-08-05	22.350	23.100	22.300	23.100	20.048	1,202,000
2022-08-04	22.400	22.400	21.550	22.050	19.137	826,000
2022-08-03	22.750	22.850	22.000	22.050	19.137	1,292,756
2022-08-02	23.100	23.100	22.600	22.700	19.701	1,011,410
2022-08-01	23.150	23.400	22.800	23.250	20.178	898,157
2022-07-29	22.850	23.400	22.650	22.950	19.918	1,630,151
2022-07-28	23.900	24.100	22.500	22.650	19.657	2,704,048
2022-07-27	23.550	23.750	23.300	23.500	20.395	699,131
2022-07-26	23.950	24.000	23.250	23.300	20.221	943,401
2022-07-25	24.150	24.150	23.550	23.950	20.786	773,102
2022-07-22	24.200	24.450	23.900	24.000	20.829	1,239,556
2022-07-21	24.600	24.950	23.800	24.250	21.046	2,570,062
2022-07-20	24.500	25.100	24.100	24.400	21.176	6,088,500
2022-07-19	23.700	24.400	23.150	23.900	20.742	5,381,459
2022-07-18	22.700	23.150	22.600	23.000	19.961	1,298,371
2022-07-15	22.800	22.850	22.300	22.600	19.614	1,864,023
2022-07-14	23.000	23.850	22.450	22.850	19.831	6,981,401
2022-07-13	21.950	23.250	21.600	23.250	20.178	4,576,000
2022-07-12	22.300	22.800	21.150	21.150	18.356	2,867,205
2022-07-11	21.550	21.900	21.450	21.600	18.746	558,150
2022-07-08	21.600	21.900	21.250	21.350	18.529	621,001
2022-07-07	21.000	21.250	20.550	21.250	18.442	806,260
2022-07-06	21.400	21.400	20.750	20.800	18.052	726,026
2022-07-05	21.350	21.500	20.700	21.400	18.573	800,000
2022-07-04	21.250	21.600	20.600	20.800	18.052	1,219,100
2022-07-01	22.700	22.700	21.200	21.250	18.442	1,425,251
2022-06-30	23.250	23.350	22.350	22.350	19.397	1,178,000
2022-06-29	23.700	23.800	23.150	23.350	20.265	1,305,257
2022-06-28	23.650	24.500	23.200	23.850	20.699	4,934,197
2022-06-27	22.100	23.700	22.100	23.700	20.569	4,556,017
2022-06-24	20.950	22.200	20.900	21.550	18.703	973,350
2022-06-23	21.200	21.650	20.400	20.650	17.922	1,293,030
2022-06-22	22.200	22.200	21.150	21.200	18.399	533,120
2022-06-21	21.500	22.100	21.350	22.000	19.093	813,222
2022-06-20	22.800	22.800	21.250	21.400	18.573	860,500
2022-06-17	23.100	23.150	22.200	22.850	19.831	1,109,000
2022-06-16	23.400	23.700	22.950	23.050	20.004	1,920,228
2022-06-15	22.200	22.750	22.200	22.550	19.571	309,817
2022-06-14	22.650	22.650	21.900	22.350	19.397	462,000
2022-06-13	22.500	22.800	22.450	22.750	19.744	300,001
2022-06-10	22.800	23.000	22.800	23.000	19.961	161,591
2022-06-09	23.200	23.250	23.000	23.100	20.048	381,011
2022-06-08	23.350	23.350	23.050	23.100	20.048	227,020
2022-06-07	23.700	23.850	23.200	23.200	20.135	557,051
2022-06-06	23.200	23.350	23.000	23.200	20.135	339,030
2022-06-02	23.250	23.250	23.050	23.100	20.048	306,300
2022-06-01	23.200	23.400	23.050	23.050	20.004	349,000
2022-05-31	23.150	23.350	23.000	23.100	20.048	268,259
2022-05-30	22.800	23.800	22.800	23.150	20.091	1,445,013
2022-05-27	22.300	22.500	22.250	22.400	19.440	395,013
2022-05-26	22.700	22.700	21.850	22.050	19.137	498,056
2022-05-25	22.850	22.850	22.300	22.450	19.484	346,005
2022-05-24	23.100	23.350	22.500	22.650	19.657	814,275
2022-05-23	22.650	23.250	22.200	22.850	19.831	1,043,050
2022-05-20	21.850	22.250	21.850	21.900	19.006	385,145
2022-05-19	21.800	21.800	21.250	21.750	18.876	302,000
2022-05-18	22.000	22.300	21.850	22.000	19.093	397,001
2022-05-17	21.150	21.800	21.100	21.750	18.876	461,572

← NewerPage 18 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.