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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.8	11.65	11.65	11.95	11.45	536,380
November 06, 2025	11.9	11.95	11.95	12.15	11.6	839,697
November 05, 2025	11.7	11.7	11.7	11.7	11.4	288,700
November 04, 2025	11.55	11.8	11.8	11.85	11.55	285,240
November 03, 2025	11.85	11.7	11.7	11.85	11.5	525,791
October 31, 2025	12.2	11.8	11.8	12.25	11.7	430,713
October 30, 2025	11.9	12.15	12.15	12.15	11.85	412,761
October 29, 2025	12.2	12	12	12.3	12	619,868
October 28, 2025	12.6	12.35	12.35	12.6	12.2	607,575
October 27, 2025	13.2	12.6	12.6	13.2	12.2	769,768
October 23, 2025	12.9	12.9	12.9	13.15	12.8	583,313
October 22, 2025	13.15	12.9	12.9	13.15	12.75	462,158
October 21, 2025	13.5	13.15	13.15	13.5	12.95	860,288
October 20, 2025	13.05	13.3	13.3	13.3	12.9	938,342
October 17, 2025	13.55	13.05	13.05	13.6	12.9	1.95M
October 16, 2025	13.8	13.7	13.7	14.75	13.7	2.19M
October 15, 2025	14.05	13.7	13.7	14.1	13.55	2.7M
October 14, 2025	13.85	14.25	14.25	15.05	13.75	10.5M
October 13, 2025	12.4	13.75	13.75	13.75	12.1	7.63M
October 09, 2025	12.1	12.5	12.5	12.5	12.1	2.51M
October 08, 2025	10.8	11.4	11.4	11.7	10.75	939,047
October 07, 2025	10.85	10.8	10.8	10.9	10.75	540,827
October 03, 2025	10.75	10.85	10.85	10.95	10.75	356,805
October 02, 2025	10.85	10.85	10.85	11	10.75	231,270
October 01, 2025	10.8	10.85	10.85	10.9	10.65	227,550
September 30, 2025	11	10.85	10.85	11	10.75	237,971
September 29, 2025	10.9	10.9	10.9	10.9	10.9	0
September 26, 2025	11.05	10.9	10.9	11.05	10.7	227,189
September 25, 2025	11	10.95	10.95	11.25	10.9	552,821
September 24, 2025	10.9	10.95	10.95	11.05	10.75	340,914
September 23, 2025	10.75	10.8	10.8	10.9	10.65	439,276
September 22, 2025	10.55	10.75	10.75	10.8	10.5	274,166
September 19, 2025	10.45	10.6	10.6	10.6	10.4	223,602
September 18, 2025	10.45	10.45	10.45	10.65	10.35	331,428
September 17, 2025	10.4	10.4	10.4	10.5	10.3	237,555
September 16, 2025	10.35	10.35	10.35	10.4	10.2	280,130
September 15, 2025	10.3	10.3	10.3	10.4	10.2	345,250
September 12, 2025	10.45	10.3	10.3	10.6	10.3	519,219
September 11, 2025	10.75	10.65	10.45	10.75	10.5	1.07M
September 10, 2025	10.7	10.75	10.75	10.85	10.45	429,890
September 09, 2025	10.65	10.65	10.65	10.7	10.55	195,735
September 08, 2025	10.75	10.7	10.7	10.8	10.55	400,929
September 05, 2025	10.7	10.65	10.65	10.9	10.6	495,441
September 04, 2025	10.5	10.55	10.55	10.6	10.45	289,231
September 03, 2025	10.35	10.45	10.45	10.5	10.3	172,724
September 02, 2025	10.45	10.35	10.35	10.45	10.35	184,153
September 01, 2025	10.3	10.4	10.4	10.4	10.25	191,311
August 29, 2025	10.5	10.35	10.35	10.55	10.35	549,599
August 28, 2025	10.2	10.35	10.35	10.4	10.1	216,706
August 27, 2025	10.2	10.2	10.2	10.25	10.15	178,768
August 26, 2025	10.2	10.2	10.2	10.3	10.15	98,538
August 25, 2025	10.25	10.2	10.2	10.4	10.15	197,750
August 22, 2025	10.2	10.2	10.2	10.25	10.1	89,919
August 21, 2025	10.15	10.2	10.2	10.5	10.15	377,425
August 20, 2025	10.15	10.1	10.1	10.15	10	355,870
August 19, 2025	10.3	10.25	10.25	10.35	10.2	268,147
August 18, 2025	10.5	10.3	10.3	10.5	10.25	236,526
August 15, 2025	10.5	10.4	10.4	10.5	10.35	99,940
August 14, 2025	10.35	10.45	10.45	10.45	10.35	221,144
August 13, 2025	10.5	10.45	10.45	10.55	10.4	141,321

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