Lee Chi Enterprises Company Ltd. (TPE:1517)
Taiwan
· Delayed Price · Currency is TWD 10.45
+0.10 (0.97%)
Apr 29, 2026, 1:30 PM CST
TPE:1517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.45 | 10.50 | 10.40 | 10.45 | - | 0.97% | 76,701 |
| Apr 28, 2026 | 10.35 | 10.50 | 10.30 | 10.35 | 10.35 | - | 136,789 |
| Apr 27, 2026 | 10.60 | 10.65 | 10.30 | 10.35 | 10.35 | -2.82% | 331,849 |
| Apr 24, 2026 | 10.75 | 10.80 | 10.60 | 10.65 | 10.65 | -0.93% | 189,147 |
| Apr 23, 2026 | 11.00 | 11.00 | 10.55 | 10.75 | 10.75 | -2.27% | 480,234 |
| Apr 22, 2026 | 10.95 | 11.05 | 10.85 | 11.00 | 11.00 | - | 482,007 |
| Apr 21, 2026 | 11.00 | 11.05 | 10.90 | 11.00 | 11.00 | - | 419,296 |
| Apr 20, 2026 | 11.20 | 11.20 | 10.95 | 11.00 | 11.00 | -1.79% | 315,932 |
| Apr 17, 2026 | 11.20 | 11.20 | 11.05 | 11.20 | 11.20 | - | 274,212 |
| Apr 16, 2026 | 11.25 | 11.30 | 11.15 | 11.20 | 11.20 | - | 224,709 |
| Apr 15, 2026 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | -0.44% | 418,003 |
| Apr 14, 2026 | 11.35 | 11.40 | 11.20 | 11.25 | 11.25 | 0.45% | 240,430 |
| Apr 13, 2026 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 175,145 |
| Apr 10, 2026 | 11.20 | 11.25 | 11.10 | 11.10 | 11.10 | - | 177,362 |
| Apr 9, 2026 | 11.20 | 11.25 | 11.10 | 11.10 | 11.10 | -1.77% | 112,377 |
| Apr 8, 2026 | 11.20 | 11.35 | 11.15 | 11.30 | 11.30 | 2.26% | 156,949 |
| Apr 7, 2026 | 11.15 | 11.25 | 11.00 | 11.05 | 11.05 | -0.90% | 150,053 |
| Apr 2, 2026 | 11.20 | 11.30 | 11.05 | 11.15 | 11.15 | -0.45% | 251,128 |
| Apr 1, 2026 | 11.40 | 11.50 | 11.15 | 11.20 | 11.20 | - | 347,402 |
| Mar 31, 2026 | 11.50 | 11.50 | 11.15 | 11.20 | 11.20 | -1.75% | 188,803 |
| Mar 30, 2026 | 11.20 | 11.45 | 11.10 | 11.40 | 11.40 | 0.88% | 168,735 |
| Mar 27, 2026 | 11.45 | 11.60 | 11.05 | 11.30 | 11.30 | -0.44% | 320,370 |
| Mar 26, 2026 | 11.65 | 11.65 | 11.35 | 11.35 | 11.35 | 0.44% | 133,501 |
| Mar 25, 2026 | 11.55 | 11.55 | 11.25 | 11.30 | 11.30 | -0.44% | 146,579 |
| Mar 24, 2026 | 11.70 | 11.75 | 11.25 | 11.35 | 11.35 | -2.16% | 203,143 |
| Mar 23, 2026 | 11.40 | 11.60 | 11.25 | 11.60 | 11.60 | 1.75% | 216,980 |
| Mar 20, 2026 | 11.35 | 11.55 | 11.35 | 11.40 | 11.40 | 0.44% | 193,934 |
| Mar 19, 2026 | 11.50 | 11.55 | 11.35 | 11.35 | 11.35 | -1.73% | 157,591 |
| Mar 18, 2026 | 11.75 | 11.75 | 11.35 | 11.55 | 11.55 | -0.43% | 262,906 |
| Mar 17, 2026 | 11.50 | 11.60 | 11.45 | 11.60 | 11.60 | 2.20% | 256,222 |
| Mar 16, 2026 | 11.30 | 11.40 | 11.20 | 11.35 | 11.35 | 1.34% | 141,139 |
| Mar 13, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -3.03% | 237,604 |
| Mar 12, 2026 | 11.60 | 11.65 | 11.50 | 11.55 | 11.55 | - | 156,206 |
| Mar 11, 2026 | 11.60 | 11.75 | 11.45 | 11.55 | 11.55 | - | 472,729 |
| Mar 10, 2026 | 11.60 | 11.65 | 11.40 | 11.55 | 11.55 | 1.32% | 97,340 |
| Mar 9, 2026 | 11.70 | 11.75 | 11.20 | 11.40 | 11.40 | -5.79% | 295,627 |
| Mar 6, 2026 | 11.75 | 12.20 | 11.75 | 12.10 | 12.10 | 2.11% | 169,127 |
| Mar 5, 2026 | 11.85 | 12.05 | 11.80 | 11.85 | 11.85 | 0.85% | 360,720 |
| Mar 4, 2026 | 11.90 | 12.50 | 11.70 | 11.75 | 11.75 | -2.49% | 410,879 |
| Mar 3, 2026 | 12.00 | 12.15 | 11.90 | 12.05 | 12.05 | - | 294,065 |
| Mar 2, 2026 | 12.30 | 12.30 | 12.05 | 12.05 | 12.05 | -3.21% | 329,558 |
| Feb 26, 2026 | 12.20 | 12.80 | 12.15 | 12.45 | 12.45 | 2.89% | 1,088,537 |
| Feb 25, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 1.68% | 274,282 |
| Feb 24, 2026 | 12.15 | 12.20 | 11.90 | 11.90 | 11.90 | -1.24% | 207,761 |
| Feb 23, 2026 | 12.10 | 12.20 | 11.95 | 12.05 | 12.05 | 2.12% | 398,756 |
| Feb 11, 2026 | 11.85 | 11.85 | 11.65 | 11.80 | 11.80 | 0.43% | 131,636 |
| Feb 10, 2026 | 11.75 | 11.90 | 11.60 | 11.75 | 11.75 | - | 188,059 |
| Feb 9, 2026 | 12.05 | 12.05 | 11.60 | 11.75 | 11.75 | - | 220,407 |
| Feb 6, 2026 | 11.75 | 11.75 | 11.60 | 11.75 | 11.75 | -1.67% | 165,897 |
| Feb 5, 2026 | 12.05 | 12.20 | 11.90 | 11.95 | 11.95 | -1.24% | 138,401 |
| Feb 4, 2026 | 12.20 | 12.20 | 11.85 | 12.10 | 12.10 | 0.83% | 175,688 |
| Feb 3, 2026 | 11.70 | 12.20 | 11.70 | 12.00 | 12.00 | 2.56% | 494,763 |
| Feb 2, 2026 | 11.85 | 11.85 | 11.60 | 11.70 | 11.70 | -3.70% | 315,062 |
| Jan 30, 2026 | 12.40 | 12.50 | 12.00 | 12.15 | 12.15 | -0.82% | 274,605 |
| Jan 29, 2026 | 12.50 | 12.50 | 12.10 | 12.25 | 12.25 | -1.61% | 871,846 |
| Jan 28, 2026 | 12.50 | 12.50 | 12.20 | 12.45 | 12.45 | -0.40% | 392,797 |
| Jan 27, 2026 | 13.15 | 13.15 | 12.45 | 12.50 | 12.50 | -3.85% | 371,682 |
| Jan 26, 2026 | 12.45 | 13.10 | 12.45 | 13.00 | 13.00 | 4.42% | 718,245 |
| Jan 23, 2026 | 12.70 | 12.70 | 12.35 | 12.45 | 12.45 | -2.35% | 476,072 |
| Jan 22, 2026 | 13.10 | 13.15 | 12.60 | 12.75 | 12.75 | -0.78% | 831,369 |
| Jan 21, 2026 | 12.80 | 13.20 | 12.60 | 12.85 | 12.85 | - | 1,193,782 |
| Jan 20, 2026 | 13.15 | 13.50 | 12.60 | 12.85 | 12.85 | -4.46% | 2,661,598 |
| Jan 19, 2026 | 12.50 | 13.45 | 12.20 | 13.45 | 13.45 | 9.80% | 3,692,640 |
| Jan 16, 2026 | 11.50 | 12.50 | 11.45 | 12.25 | 12.25 | 6.99% | 1,592,055 |
| Jan 15, 2026 | 11.60 | 11.60 | 11.35 | 11.45 | 11.45 | -1.29% | 195,436 |
| Jan 14, 2026 | 11.10 | 11.90 | 11.10 | 11.60 | 11.60 | 4.98% | 1,018,138 |
| Jan 13, 2026 | 10.90 | 11.10 | 10.85 | 11.05 | 11.05 | 1.38% | 208,300 |
| Jan 12, 2026 | 10.85 | 11.05 | 10.75 | 10.90 | 10.90 | 0.46% | 172,547 |
| Jan 9, 2026 | 11.00 | 11.00 | 10.65 | 10.85 | 10.85 | -1.36% | 213,499 |
| Jan 8, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | - | 134,462 |
| Jan 7, 2026 | 10.75 | 11.10 | 10.70 | 11.00 | 11.00 | 2.33% | 350,548 |
| Jan 6, 2026 | 10.55 | 10.85 | 10.55 | 10.75 | 10.75 | 0.94% | 212,317 |
| Jan 5, 2026 | 10.90 | 10.95 | 10.60 | 10.65 | 10.65 | -2.29% | 464,668 |
| Jan 2, 2026 | 11.05 | 11.20 | 10.90 | 10.90 | 10.90 | -1.36% | 289,732 |
| Dec 31, 2025 | 11.15 | 11.20 | 11.00 | 11.05 | 11.05 | -0.45% | 176,550 |
| Dec 30, 2025 | 11.05 | 11.25 | 11.00 | 11.10 | 11.10 | - | 103,352 |
| Dec 29, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | 174,716 |
| Dec 26, 2025 | 11.05 | 11.15 | 11.00 | 11.10 | 11.10 | 0.45% | 106,158 |
| Dec 24, 2025 | 11.20 | 11.20 | 11.05 | 11.05 | 11.05 | -1.34% | 110,541 |
| Dec 23, 2025 | 11.20 | 11.25 | 11.15 | 11.20 | 11.20 | - | 80,445 |
| Dec 22, 2025 | 11.30 | 11.30 | 11.15 | 11.20 | 11.20 | -0.44% | 78,878 |
| Dec 19, 2025 | 11.35 | 11.45 | 11.10 | 11.25 | 11.25 | - | 252,233 |
| Dec 18, 2025 | 11.10 | 11.35 | 11.10 | 11.25 | 11.25 | 1.35% | 129,112 |
| Dec 17, 2025 | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | - | 98,802 |
| Dec 16, 2025 | 11.10 | 11.25 | 11.05 | 11.10 | 11.10 | - | 178,184 |
| Dec 15, 2025 | 11.25 | 11.35 | 11.00 | 11.10 | 11.10 | -0.89% | 204,476 |
| Dec 12, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | 118,990 |
| Dec 11, 2025 | 11.15 | 11.20 | 11.10 | 11.20 | 11.20 | 0.45% | 192,323 |
| Dec 10, 2025 | 11.20 | 11.35 | 11.15 | 11.15 | 11.15 | -0.45% | 169,192 |
| Dec 9, 2025 | 11.20 | 11.35 | 11.15 | 11.20 | 11.20 | -0.44% | 173,630 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.20 | 11.25 | 11.25 | -1.75% | 148,191 |
| Dec 5, 2025 | 11.75 | 11.75 | 11.30 | 11.45 | 11.45 | -2.14% | 201,089 |
| Dec 4, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 2.18% | 198,480 |
| Dec 3, 2025 | 11.70 | 11.70 | 11.45 | 11.45 | 11.45 | -1.29% | 281,408 |
| Dec 2, 2025 | 11.55 | 11.80 | 11.55 | 11.60 | 11.60 | 0.87% | 116,648 |
| Dec 1, 2025 | 11.50 | 11.75 | 11.45 | 11.50 | 11.50 | -0.86% | 108,778 |
| Nov 28, 2025 | 11.55 | 11.70 | 11.50 | 11.60 | 11.60 | -0.43% | 145,075 |
| Nov 27, 2025 | 11.80 | 11.80 | 11.55 | 11.65 | 11.65 | -0.85% | 125,259 |
| Nov 26, 2025 | 11.20 | 11.90 | 11.20 | 11.75 | 11.75 | 5.38% | 403,827 |
| Nov 25, 2025 | 11.25 | 11.25 | 11.10 | 11.15 | 11.15 | - | 120,253 |