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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 12, 2025	11.55	11.85	11.85	11.9	11.55	269,495
November 11, 2025	11.75	11.55	11.55	11.85	11.55	555,755
November 10, 2025	11.7	12	12	12.25	11.7	607,938
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

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