Li Peng Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 10.600 | 10.600 | 10.050 | 10.050 | 10.050 | 4,897,725 |
| 2024-08-01 | 10.500 | 10.700 | 10.400 | 10.700 | 10.700 | 3,567,696 |
| 2024-07-31 | 10.500 | 10.600 | 10.350 | 10.400 | 10.400 | 1,545,210 |
| 2024-07-30 | 10.550 | 10.550 | 10.350 | 10.500 | 10.500 | 2,244,679 |
| 2024-07-29 | 10.600 | 10.900 | 10.400 | 10.400 | 10.400 | 3,731,581 |
| 2024-07-26 | 10.150 | 10.650 | 10.000 | 10.600 | 10.600 | 7,139,084 |
| 2024-07-23 | 10.250 | 10.450 | 10.200 | 10.300 | 10.300 | 4,264,545 |
| 2024-07-22 | 10.800 | 10.900 | 10.000 | 10.200 | 10.200 | 5,555,012 |
| 2024-07-19 | 10.650 | 10.900 | 10.450 | 10.750 | 10.750 | 6,018,151 |
| 2024-07-18 | 10.450 | 10.900 | 10.250 | 10.750 | 10.750 | 5,992,332 |
| 2024-07-17 | 10.050 | 10.600 | 10.000 | 10.550 | 10.550 | 9,043,491 |
| 2024-07-16 | 10.200 | 10.250 | 9.910 | 10.000 | 10.000 | 3,401,470 |
| 2024-07-15 | 10.100 | 10.300 | 10.000 | 10.150 | 10.150 | 4,886,367 |
| 2024-07-12 | 9.750 | 10.050 | 9.710 | 9.990 | 9.990 | 6,310,330 |
| 2024-07-11 | 10.550 | 10.550 | 9.860 | 9.860 | 9.860 | 15,122,755 |
| 2024-07-10 | 10.750 | 11.000 | 10.650 | 10.950 | 10.950 | 3,354,176 |
| 2024-07-09 | 10.700 | 10.800 | 10.450 | 10.800 | 10.800 | 5,217,804 |
| 2024-07-08 | 10.900 | 11.200 | 10.700 | 10.700 | 10.700 | 6,016,658 |
| 2024-07-05 | 10.350 | 11.000 | 10.350 | 10.750 | 10.750 | 10,753,098 |
| 2024-07-04 | 10.600 | 10.650 | 10.050 | 10.250 | 10.250 | 8,728,203 |
| 2024-07-03 | 9.380 | 10.250 | 9.380 | 10.250 | 10.250 | 7,914,933 |
| 2024-07-02 | 9.520 | 9.550 | 9.360 | 9.360 | 9.360 | 1,131,722 |
| 2024-07-01 | 9.420 | 9.580 | 9.360 | 9.540 | 9.540 | 1,598,948 |
| 2024-06-28 | 9.290 | 9.450 | 9.260 | 9.450 | 9.450 | 1,981,293 |
| 2024-06-27 | 9.510 | 9.540 | 9.230 | 9.360 | 9.360 | 5,557,815 |
| 2024-06-26 | 9.990 | 9.990 | 9.600 | 9.620 | 9.620 | 4,508,878 |
| 2024-06-25 | 10.000 | 10.050 | 9.820 | 9.950 | 9.950 | 2,204,051 |
| 2024-06-24 | 10.050 | 10.100 | 9.920 | 9.950 | 9.950 | 3,165,894 |
| 2024-06-21 | 10.050 | 10.150 | 10.000 | 10.050 | 10.050 | 2,281,626 |
| 2024-06-20 | 10.300 | 10.300 | 9.990 | 10.050 | 10.050 | 4,558,111 |
| 2024-06-19 | 10.500 | 10.550 | 10.150 | 10.300 | 10.300 | 4,370,887 |
| 2024-06-18 | 10.450 | 10.550 | 10.300 | 10.450 | 10.450 | 3,738,247 |
| 2024-06-17 | 10.150 | 10.500 | 10.100 | 10.300 | 10.300 | 3,705,714 |
| 2024-06-14 | 10.250 | 10.350 | 10.100 | 10.100 | 10.100 | 4,185,929 |
| 2024-06-13 | 10.750 | 10.750 | 10.250 | 10.250 | 10.250 | 5,477,901 |
| 2024-06-12 | 10.700 | 10.850 | 10.300 | 10.600 | 10.600 | 10,397,257 |
| 2024-06-11 | 10.300 | 10.650 | 10.250 | 10.350 | 10.350 | 8,359,217 |
| 2024-06-07 | 9.600 | 10.400 | 9.570 | 10.200 | 10.200 | 9,991,518 |
| 2024-06-06 | 9.570 | 9.620 | 9.410 | 9.580 | 9.580 | 2,722,071 |
| 2024-06-05 | 9.680 | 9.680 | 9.450 | 9.460 | 9.460 | 2,252,878 |
| 2024-06-04 | 9.630 | 9.710 | 9.540 | 9.600 | 9.600 | 1,669,110 |
| 2024-06-03 | 9.900 | 9.950 | 9.640 | 9.640 | 9.640 | 3,052,246 |
| 2024-05-31 | 9.650 | 9.860 | 9.570 | 9.780 | 9.780 | 6,535,229 |
| 2024-05-30 | 9.200 | 9.850 | 9.190 | 9.440 | 9.440 | 8,381,660 |
| 2024-05-29 | 9.410 | 9.410 | 9.150 | 9.250 | 9.250 | 3,032,122 |
| 2024-05-28 | 9.220 | 9.450 | 9.170 | 9.390 | 9.390 | 5,781,284 |
| 2024-05-27 | 9.100 | 9.230 | 8.900 | 9.180 | 9.180 | 3,208,663 |
| 2024-05-24 | 8.990 | 9.070 | 8.850 | 9.030 | 9.030 | 2,606,667 |
| 2024-05-23 | 9.220 | 9.220 | 8.980 | 9.020 | 9.020 | 3,648,277 |
| 2024-05-22 | 9.300 | 9.390 | 9.150 | 9.180 | 9.180 | 3,416,154 |
| 2024-05-21 | 9.220 | 9.240 | 9.060 | 9.200 | 9.200 | 3,241,259 |
| 2024-05-20 | 9.490 | 9.490 | 9.140 | 9.230 | 9.230 | 3,977,745 |
| 2024-05-17 | 9.250 | 9.330 | 9.120 | 9.300 | 9.300 | 4,751,790 |
| 2024-05-16 | 9.000 | 9.330 | 8.990 | 9.210 | 9.210 | 9,762,704 |
| 2024-05-15 | 8.630 | 9.150 | 8.620 | 8.840 | 8.840 | 6,586,172 |
| 2024-05-14 | 8.720 | 8.720 | 8.530 | 8.580 | 8.580 | 2,779,464 |
| 2024-05-13 | 8.500 | 9.000 | 8.450 | 8.650 | 8.650 | 8,540,334 |
| 2024-05-10 | 8.110 | 8.260 | 8.100 | 8.260 | 8.260 | 2,427,400 |
| 2024-05-09 | 8.020 | 8.070 | 7.990 | 7.990 | 7.990 | 982,393 |
| 2024-05-08 | 8.060 | 8.070 | 8.000 | 8.020 | 8.020 | 789,038 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-28 | 0.2018 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.