Lee Chi Enterprises Co., Ltd. - 1517.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	11.75	11.75	11.75	11.75	11.6	160,895
February 05, 2026	12.05	11.95	11.95	12.2	11.9	138,401
February 04, 2026	12.2	12.1	12.1	12.2	11.85	175,688
February 03, 2026	11.7	12	12	12.2	11.7	494,763
February 02, 2026	11.85	11.7	11.7	11.85	11.6	315,062
January 30, 2026	12.4	12.15	12.15	12.5	12	273,394
January 29, 2026	12.5	12.25	12.25	12.5	12.1	871,846
January 28, 2026	12.5	12.45	12.45	12.5	12.2	383,788
January 27, 2026	13.15	12.5	12.5	13.15	12.45	371,682
January 26, 2026	12.45	13	13	13.1	12.45	718,245
January 23, 2026	12.7	12.45	12.45	12.7	12.35	476,068
January 22, 2026	13.1	12.75	12.75	13.15	12.6	831,369
January 21, 2026	12.8	12.85	12.85	13.2	12.6	1.19M
January 20, 2026	13.15	12.85	12.85	13.5	12.6	2.66M
January 19, 2026	12.5	13.45	13.45	13.45	12.2	3.69M
January 16, 2026	11.5	12.3	12.3	12.5	11.45	1.56M
January 15, 2026	11.6	11.45	11.45	11.6	11.35	195,436
January 14, 2026	11.1	11.6	11.6	11.9	11.1	989,738
January 13, 2026	10.9	11.05	11.05	11.1	10.85	208,300
January 12, 2026	10.85	10.9	10.9	11.05	10.75	172,547
January 09, 2026	11	10.85	10.85	11	10.65	213,499
January 08, 2026	10.95	11	11	11	10.9	134,462
January 07, 2026	10.75	11	11	11.1	10.7	350,548
January 06, 2026	10.55	10.75	10.75	10.85	10.55	204,142
January 05, 2026	10.9	10.65	10.65	10.95	10.6	464,668
January 02, 2026	11.05	10.9	10.9	11.2	10.9	289,732
December 31, 2025	11.15	11.05	11.05	11.2	11	176,550
December 30, 2025	11.05	11.1	11.1	11.25	11	103,352
December 29, 2025	11	11.1	11.1	11.1	11	174,716
December 26, 2025	11.05	11.1	11.1	11.15	11	106,158
December 24, 2025	11.2	11.05	11.05	11.2	11.05	110,040
December 23, 2025	11.2	11.2	11.2	11.25	11.15	80,445
December 22, 2025	11.3	11.2	11.2	11.3	11.15	78,878
December 19, 2025	11.35	11.25	11.25	11.45	11.1	252,233
December 18, 2025	11.1	11.25	11.25	11.35	11.1	130,538
December 17, 2025	11.25	11.1	11.1	11.25	11.1	98,802
December 16, 2025	11.1	11.1	11.1	11.25	11.05	178,184
December 15, 2025	11.25	11.1	11.1	11.35	11	204,476
December 12, 2025	11.3	11.2	11.2	11.3	11.2	118,990
December 11, 2025	11.15	11.2	11.2	11.2	11.1	192,323
December 10, 2025	11.2	11.15	11.15	11.35	11.15	169,192
December 09, 2025	11.2	11.2	11.2	11.35	11.15	173,630
December 08, 2025	11.5	11.25	11.25	11.5	11.2	148,191
December 05, 2025	11.75	11.35	11.35	11.75	11.3	191,767
December 04, 2025	11.5	11.7	11.7	11.7	11.5	177,730
December 03, 2025	11.7	11.45	11.45	11.7	11.45	281,408
December 02, 2025	11.55	11.6	11.6	11.8	11.55	116,648
December 01, 2025	11.5	11.5	11.5	11.75	11.45	108,778
November 28, 2025	11.55	11.6	11.6	11.7	11.5	145,075
November 27, 2025	11.8	11.65	11.65	11.8	11.55	125,259
November 26, 2025	11.2	11.75	11.75	11.9	11.2	403,827
November 25, 2025	11.25	11.15	11.15	11.25	11.1	120,253
November 24, 2025	11.25	11.15	11.15	11.3	11	113,216
November 21, 2025	11	11.2	11.2	11.25	11	274,843
November 20, 2025	11.1	11.1	11.1	11.3	11	227,347
November 19, 2025	11.35	10.95	10.95	11.45	10.9	305,627
November 18, 2025	11.85	11.35	11.35	11.85	11.25	371,514
November 17, 2025	11.7	11.95	11.95	12	11.65	261,511
November 14, 2025	11.9	11.8	11.8	12.1	11.8	227,155
November 13, 2025	12.1	11.95	11.95	12.1	11.8	642,728

Lee Chi Enterprises Co., Ltd. (1517.TW) TAI