Lee Chi Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	21.150	21.800	21.100	21.750	18.876	461,572
2022-05-16	20.950	21.200	20.800	20.950	18.182	308,234
2022-05-13	20.800	21.150	20.700	20.900	18.139	594,001
2022-05-12	21.200	22.000	20.650	20.650	17.922	2,297,397
2022-05-11	20.750	20.950	20.050	20.050	17.401	452,210
2022-05-10	20.450	20.900	20.000	20.700	17.965	412,020
2022-05-09	21.800	21.800	21.000	21.100	18.312	511,100
2022-05-06	22.100	22.350	22.000	22.200	19.267	161,333
2022-05-05	22.100	22.650	22.100	22.650	19.657	353,101
2022-05-04	21.800	22.000	21.650	21.950	19.050	262,001
2022-05-03	21.500	21.800	21.500	21.650	18.789	237,090
2022-04-29	22.000	22.050	21.400	21.450	18.616	400,130
2022-04-28	21.900	22.050	21.400	21.600	18.746	457,001
2022-04-27	21.600	22.050	21.400	21.650	18.789	919,850
2022-04-26	23.300	23.600	22.550	22.750	19.744	415,000
2022-04-25	23.300	23.300	22.600	22.700	19.701	362,005
2022-04-22	23.700	24.000	23.600	23.600	20.482	310,000
2022-04-21	23.650	24.450	23.450	23.950	20.786	1,334,000
2022-04-20	23.000	23.200	22.800	23.100	20.048	449,083
2022-04-19	22.600	22.950	22.450	22.500	19.527	170,320
2022-04-18	22.800	22.850	22.500	22.500	19.527	267,021
2022-04-15	23.150	23.150	22.700	22.800	19.788	326,307
2022-04-14	23.450	23.450	23.100	23.150	20.091	150,501
2022-04-13	23.400	23.400	23.050	23.300	20.221	392,201
2022-04-12	22.200	23.200	22.200	23.000	19.961	541,833
2022-04-11	23.050	23.100	22.400	22.400	19.440	749,002
2022-04-08	22.950	23.200	22.600	23.150	20.091	298,022
2022-04-07	23.200	23.350	22.500	22.500	19.527	1,284,560
2022-04-06	23.550	23.800	23.400	23.450	20.352	409,001
2022-04-01	24.000	24.000	23.600	23.850	20.699	334,004
2022-03-31	24.050	24.050	23.900	24.050	20.872	233,080
2022-03-30	24.100	24.200	23.850	24.050	20.872	297,000
2022-03-29	24.100	24.200	23.300	23.750	20.612	331,001
2022-03-28	24.050	24.050	23.600	24.000	20.829	374,014
2022-03-25	24.850	24.850	24.100	24.200	21.003	412,782
2022-03-24	24.650	24.650	24.300	24.450	21.220	342,969
2022-03-23	24.700	24.700	24.450	24.650	21.393	323,025
2022-03-22	24.900	24.900	24.600	24.600	21.350	320,002
2022-03-21	24.650	25.100	24.500	24.650	21.393	569,327
2022-03-18	23.950	24.450	23.800	24.400	21.176	571,017
2022-03-17	23.650	24.050	23.650	23.950	20.786	445,065
2022-03-16	23.300	23.450	22.900	23.100	20.048	557,527
2022-03-15	23.800	23.800	23.250	23.250	20.178	415,032
2022-03-14	24.050	24.100	23.700	23.850	20.699	319,071
2022-03-11	23.750	24.100	23.750	23.900	20.742	333,458
2022-03-10	23.600	24.200	23.600	23.900	20.742	724,050
2022-03-09	23.100	23.450	23.000	23.200	20.135	474,054
2022-03-08	23.450	23.850	22.500	22.800	19.788	1,090,205
2022-03-07	24.400	24.400	23.700	23.850	20.699	839,021
2022-03-04	25.000	25.000	24.800	24.900	21.610	443,100
2022-03-03	25.450	25.550	25.050	25.150	21.827	460,000
2022-03-02	25.200	25.550	25.050	25.400	22.044	331,000
2022-03-01	24.900	25.600	24.900	25.400	22.044	634,050
2022-02-25	24.700	25.000	24.450	24.800	21.523	760,001
2022-02-24	25.500	25.500	24.550	24.600	21.350	1,207,002
2022-02-23	25.600	25.800	25.450	25.550	22.174	540,013
2022-02-22	26.100	26.100	25.500	25.600	22.218	713,706
2022-02-21	25.800	26.100	25.700	26.100	22.652	385,003
2022-02-18	25.900	26.000	25.700	25.900	22.478	427,004
2022-02-17	26.250	26.250	25.900	26.000	22.565	470,487

← NewerPage 19 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.