Lee Chi Enterprises Company Ltd. (TPE:1517)
Taiwan · Delayed Price · Currency is TWD 11.50
+0.25 (2.22%)
Aug 19, 2026, 1:30 PM CST
TPE:1517 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 11.40 | 11.40 | 11.25 | 11.25 | 11.25 | -1.32% | 226,228 |
| Aug 17, 2026 | 11.40 | 11.50 | 11.35 | 11.40 | 11.40 | -0.44% | 276,034 |
| Aug 14, 2026 | 11.65 | 11.65 | 11.40 | 11.45 | 11.45 | -1.72% | 365,639 |
| Aug 13, 2026 | 12.05 | 12.05 | 11.60 | 11.65 | 11.65 | -3.32% | 1,065,783 |
| Aug 12, 2026 | 12.20 | 12.20 | 11.80 | 12.05 | 12.05 | -2.03% | 1,269,264 |
| Aug 11, 2026 | 11.85 | 12.80 | 11.75 | 12.30 | 12.30 | 4.24% | 3,039,002 |
| Aug 10, 2026 | 11.60 | 11.90 | 11.45 | 11.80 | 11.80 | 2.16% | 1,043,603 |
| Aug 7, 2026 | 11.80 | 11.80 | 11.50 | 11.55 | 11.55 | -1.28% | 513,467 |
| Aug 6, 2026 | 11.35 | 12.35 | 11.35 | 11.70 | 11.70 | 3.08% | 1,561,982 |
| Aug 5, 2026 | 11.30 | 11.50 | 11.30 | 11.35 | 11.35 | 0.89% | 563,847 |
| Aug 4, 2026 | 11.15 | 11.55 | 11.10 | 11.25 | 11.25 | -0.44% | 781,222 |
| Aug 3, 2026 | 11.25 | 11.60 | 11.15 | 11.30 | 11.30 | -0.88% | 596,864 |
| Jul 31, 2026 | 11.40 | 11.70 | 11.20 | 11.40 | 11.40 | 1.79% | 587,759 |
| Jul 30, 2026 | 11.95 | 12.10 | 11.15 | 11.20 | 11.20 | -5.88% | 1,355,849 |
| Jul 29, 2026 | 11.50 | 11.95 | 11.35 | 11.90 | 11.90 | 4.39% | 1,855,199 |
| Jul 28, 2026 | 11.55 | 11.70 | 11.10 | 11.40 | 11.40 | -2.56% | 833,823 |
| Jul 27, 2026 | 11.35 | 12.35 | 11.30 | 11.70 | 11.70 | 3.54% | 1,749,052 |
| Jul 24, 2026 | 11.35 | 11.35 | 11.10 | 11.30 | 11.30 | -0.88% | 379,495 |
| Jul 23, 2026 | 11.65 | 11.80 | 11.15 | 11.40 | 11.40 | -1.72% | 992,581 |
| Jul 22, 2026 | 11.45 | 11.85 | 11.45 | 11.60 | 11.60 | 0.87% | 975,735 |
| Jul 21, 2026 | 11.90 | 12.25 | 11.45 | 11.50 | 11.50 | -0.86% | 1,529,708 |
| Jul 20, 2026 | 13.00 | 13.00 | 11.60 | 11.60 | 11.60 | -4.53% | 4,061,549 |
| Jul 17, 2026 | 12.30 | 13.30 | 12.00 | 12.15 | 12.15 | 0.41% | 12,489,610 |
| Jul 16, 2026 | 11.10 | 12.10 | 11.05 | 12.10 | 12.10 | 10.00% | 4,157,864 |
| Jul 15, 2026 | 10.70 | 11.00 | 10.65 | 11.00 | 11.00 | 2.33% | 282,923 |
| Jul 14, 2026 | 10.65 | 10.80 | 10.40 | 10.75 | 10.75 | 2.87% | 518,746 |
| Jul 13, 2026 | 10.75 | 10.75 | 10.40 | 10.45 | 10.45 | -2.34% | 437,885 |
| Jul 9, 2026 | 10.80 | 10.85 | 10.60 | 10.70 | 10.70 | -1.83% | 181,084 |
| Jul 8, 2026 | 11.05 | 11.05 | 10.75 | 10.90 | 10.90 | -0.91% | 324,271 |
| Jul 7, 2026 | 11.35 | 11.35 | 10.85 | 11.00 | 11.00 | -3.08% | 401,527 |
| Jul 6, 2026 | 11.20 | 11.35 | 11.05 | 11.35 | 11.35 | 1.34% | 674,746 |
| Jul 3, 2026 | 10.60 | 11.35 | 10.55 | 11.20 | 11.20 | 5.66% | 1,409,298 |
| Jul 2, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 286,171 |
| Jul 1, 2026 | 10.55 | 10.55 | 10.35 | 10.40 | 10.40 | -0.48% | 212,617 |
| Jun 30, 2026 | 10.65 | 10.65 | 10.35 | 10.45 | 10.45 | -0.48% | 295,070 |
| Jun 29, 2026 | 10.30 | 10.75 | 10.30 | 10.50 | 10.50 | 2.44% | 517,420 |
| Jun 26, 2026 | 10.40 | 10.40 | 10.15 | 10.25 | 10.25 | -0.49% | 298,322 |
| Jun 25, 2026 | 10.45 | 10.45 | 10.25 | 10.30 | 10.30 | -1.44% | 208,933 |
| Jun 24, 2026 | 10.35 | 10.45 | 10.25 | 10.45 | 10.45 | - | 135,204 |
| Jun 23, 2026 | 10.45 | 10.55 | 10.40 | 10.45 | 10.45 | -0.48% | 138,814 |
| Jun 22, 2026 | 10.50 | 10.85 | 10.45 | 10.50 | 10.50 | - | 504,649 |
| Jun 18, 2026 | 10.55 | 10.65 | 10.35 | 10.50 | 10.50 | -0.94% | 324,486 |
| Jun 17, 2026 | 10.45 | 10.60 | 10.45 | 10.60 | 10.60 | 0.95% | 233,148 |
| Jun 16, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -1.41% | 274,683 |
| Jun 15, 2026 | 10.40 | 10.70 | 10.40 | 10.65 | 10.65 | 2.90% | 359,540 |
| Jun 12, 2026 | 10.40 | 10.40 | 10.20 | 10.35 | 10.35 | 0.98% | 229,188 |
| Jun 11, 2026 | 10.25 | 10.40 | 10.10 | 10.25 | 10.25 | 0.99% | 237,693 |
| Jun 10, 2026 | 10.15 | 10.25 | 10.05 | 10.15 | 10.15 | - | 195,521 |
| Jun 9, 2026 | 10.30 | 10.35 | 10.15 | 10.15 | 10.15 | -0.98% | 198,117 |
| Jun 8, 2026 | 10.00 | 10.30 | 9.95 | 10.25 | 10.25 | -1.91% | 259,925 |