Lee Chi Enterprises Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	26.200	26.250	25.900	25.950	22.521	537,004
2022-02-15	26.000	26.150	25.800	25.900	22.478	623,001
2022-02-14	26.350	26.350	25.800	26.050	22.608	613,444
2022-02-11	26.400	26.900	26.350	26.650	23.129	594,101
2022-02-10	26.850	27.000	26.650	27.000	23.433	669,555
2022-02-09	27.000	27.000	26.450	26.800	23.259	548,201
2022-02-08	26.050	26.800	26.050	26.750	23.216	587,382
2022-02-07	25.850	26.300	25.850	26.050	22.608	496,027
2022-01-26	25.350	25.750	25.200	25.600	22.218	377,301
2022-01-25	25.900	26.150	25.350	25.400	22.044	782,173
2022-01-24	25.750	26.350	25.450	25.900	22.478	1,206,292
2022-01-21	26.400	26.400	25.700	25.750	22.348	1,653,200
2022-01-20	26.550	26.600	26.250	26.500	22.999	583,376
2022-01-19	26.600	26.700	26.150	26.450	22.955	1,299,360
2022-01-18	27.700	27.900	27.100	27.100	23.519	1,842,555
2022-01-17	27.350	27.700	26.850	27.600	23.953	1,396,950
2022-01-14	27.800	27.800	26.800	27.100	23.519	1,733,010
2022-01-13	27.000	27.850	27.000	27.800	24.127	2,626,482
2022-01-12	27.150	27.600	26.850	26.900	23.346	1,093,147
2022-01-11	27.500	28.300	26.950	27.100	23.519	4,161,200
2022-01-10	26.200	27.000	26.000	27.000	23.433	1,168,485
2022-01-07	26.900	26.900	26.150	26.200	22.738	1,536,557
2022-01-06	26.850	27.050	26.600	26.850	23.302	798,032
2022-01-05	27.050	27.050	26.800	26.850	23.302	642,823
2022-01-04	27.050	27.350	26.900	27.050	23.476	852,072
2022-01-03	27.450	27.450	27.000	27.050	23.476	613,555
2021-12-30	27.500	27.500	27.100	27.250	23.650	646,004
2021-12-29	27.200	27.650	27.200	27.300	23.693	764,284
2021-12-28	27.800	27.800	27.300	27.300	23.693	658,263
2021-12-27	27.050	27.700	27.000	27.500	23.867	1,054,002
2021-12-24	27.250	27.400	26.950	26.950	23.389	1,076,580
2021-12-23	27.250	27.650	27.200	27.200	23.606	780,000
2021-12-22	27.050	27.650	27.050	27.150	23.563	714,185
2021-12-21	26.950	27.250	26.850	27.200	23.606	675,005
2021-12-20	27.200	27.300	26.800	26.950	23.389	927,506
2021-12-17	27.900	27.900	27.150	27.200	23.606	2,154,150
2021-12-16	28.650	28.800	27.850	27.950	24.257	3,023,271
2021-12-15	27.850	28.850	27.850	28.550	24.778	3,816,557
2021-12-14	28.200	28.250	27.650	27.750	24.083	1,575,000
2021-12-13	28.700	29.000	28.250	28.450	24.691	3,316,228
2021-12-10	27.750	28.700	27.550	28.150	24.431	5,602,102
2021-12-09	26.900	27.800	26.750	27.450	23.823	2,648,935
2021-12-08	27.100	27.200	26.700	26.700	23.172	867,270
2021-12-07	27.250	27.300	26.700	26.800	23.259	1,328,350
2021-12-06	27.500	28.100	27.050	27.100	23.519	3,484,101
2021-12-03	26.850	27.650	26.550	27.450	23.823	1,493,490
2021-12-02	27.050	27.350	26.600	26.600	23.085	1,271,011
2021-12-01	27.650	27.800	27.150	27.300	23.693	1,249,211
2021-11-30	27.000	27.900	27.000	27.600	23.953	1,611,175
2021-11-29	26.150	27.050	25.700	26.600	23.085	1,607,003
2021-11-26	27.650	27.650	26.700	26.950	23.389	1,331,150
2021-11-25	27.700	27.800	27.350	27.500	23.867	713,452
2021-11-24	27.350	27.800	27.000	27.500	23.867	1,178,205
2021-11-23	27.550	27.800	27.200	27.300	23.693	1,427,947
2021-11-22	28.150	28.200	27.350	27.450	23.823	2,069,550
2021-11-19	28.900	29.050	27.850	28.000	24.300	3,622,450
2021-11-18	28.900	29.400	28.700	28.950	25.125	7,454,153
2021-11-17	28.400	29.000	28.050	28.500	24.734	4,657,031
2021-11-16	28.650	28.750	27.850	28.050	24.344	2,670,177
2021-11-15	28.950	29.100	28.000	28.400	24.648	4,627,754

← NewerPage 20 of 21 · 1,222 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.