Li Peng Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 8.060 | 8.070 | 8.000 | 8.020 | 8.020 | 789,038 |
| 2024-05-07 | 8.130 | 8.140 | 8.050 | 8.050 | 8.050 | 1,091,709 |
| 2024-05-06 | 8.200 | 8.220 | 8.110 | 8.120 | 8.120 | 1,738,088 |
| 2024-05-03 | 8.320 | 8.350 | 8.160 | 8.170 | 8.170 | 1,597,962 |
| 2024-05-02 | 8.100 | 8.300 | 8.100 | 8.280 | 8.280 | 3,179,979 |
| 2024-04-30 | 8.140 | 8.290 | 8.100 | 8.100 | 8.100 | 1,454,501 |
| 2024-04-29 | 8.030 | 8.230 | 8.030 | 8.140 | 8.140 | 2,287,424 |
| 2024-04-26 | 8.000 | 8.040 | 7.990 | 8.010 | 8.010 | 1,984,865 |
| 2024-04-25 | 8.000 | 8.080 | 7.960 | 8.050 | 8.050 | 1,584,934 |
| 2024-04-24 | 8.010 | 8.070 | 7.980 | 7.990 | 7.990 | 1,425,436 |
| 2024-04-23 | 7.910 | 8.020 | 7.910 | 8.000 | 8.000 | 1,013,924 |
| 2024-04-22 | 7.830 | 7.990 | 7.820 | 7.900 | 7.900 | 1,985,907 |
| 2024-04-19 | 7.860 | 7.950 | 7.710 | 7.800 | 7.800 | 1,447,115 |
| 2024-04-18 | 7.790 | 7.910 | 7.720 | 7.860 | 7.860 | 692,500 |
| 2024-04-17 | 7.740 | 7.840 | 7.670 | 7.780 | 7.780 | 962,942 |
| 2024-04-16 | 7.880 | 7.880 | 7.700 | 7.700 | 7.700 | 1,925,028 |
| 2024-04-15 | 7.940 | 7.980 | 7.840 | 7.880 | 7.880 | 1,197,135 |
| 2024-04-12 | 7.990 | 7.990 | 7.920 | 7.940 | 7.940 | 556,336 |
| 2024-04-11 | 8.050 | 8.070 | 7.960 | 7.960 | 7.960 | 905,958 |
| 2024-04-10 | 8.030 | 8.080 | 8.020 | 8.050 | 8.050 | 633,131 |
| 2024-04-09 | 7.920 | 8.060 | 7.920 | 8.030 | 8.030 | 807,701 |
| 2024-04-08 | 7.950 | 7.950 | 7.880 | 7.920 | 7.920 | 493,393 |
| 2024-04-03 | 7.980 | 8.040 | 7.890 | 7.920 | 7.920 | 1,472,610 |
| 2024-04-02 | 8.070 | 8.110 | 7.980 | 8.030 | 8.030 | 1,965,763 |
| 2024-04-01 | 8.060 | 8.100 | 8.030 | 8.050 | 8.050 | 1,195,645 |
| 2024-03-29 | 8.080 | 8.080 | 8.000 | 8.030 | 8.030 | 854,042 |
| 2024-03-28 | 8.210 | 8.240 | 8.080 | 8.080 | 8.080 | 1,131,115 |
| 2024-03-27 | 8.060 | 8.200 | 8.030 | 8.170 | 8.170 | 1,466,783 |
| 2024-03-26 | 7.990 | 8.120 | 7.990 | 8.110 | 8.110 | 1,357,238 |
| 2024-03-25 | 8.000 | 8.080 | 8.000 | 8.010 | 8.010 | 1,125,381 |
| 2024-03-22 | 7.930 | 8.040 | 7.920 | 8.010 | 8.010 | 850,615 |
| 2024-03-21 | 8.050 | 8.050 | 7.910 | 7.930 | 7.930 | 674,058 |
| 2024-03-20 | 7.920 | 7.970 | 7.810 | 7.940 | 7.940 | 2,596,580 |
| 2024-03-19 | 8.040 | 8.070 | 7.920 | 7.920 | 7.920 | 1,826,771 |
| 2024-03-18 | 8.250 | 8.250 | 8.000 | 8.030 | 8.030 | 2,343,995 |
| 2024-03-15 | 8.160 | 8.310 | 8.020 | 8.310 | 8.310 | 4,285,190 |
| 2024-03-14 | 8.100 | 8.200 | 8.090 | 8.130 | 8.130 | 1,540,671 |
| 2024-03-13 | 8.180 | 8.200 | 8.000 | 8.100 | 8.100 | 2,407,233 |
| 2024-03-12 | 8.150 | 8.320 | 8.150 | 8.180 | 8.180 | 2,251,865 |
| 2024-03-11 | 8.260 | 8.370 | 8.210 | 8.220 | 8.220 | 1,930,734 |
| 2024-03-08 | 8.450 | 8.490 | 8.290 | 8.300 | 8.300 | 2,133,475 |
| 2024-03-07 | 8.500 | 8.630 | 8.420 | 8.460 | 8.460 | 2,626,544 |
| 2024-03-06 | 8.530 | 8.590 | 8.440 | 8.500 | 8.500 | 2,003,742 |
| 2024-03-05 | 8.270 | 8.600 | 8.230 | 8.500 | 8.500 | 3,362,358 |
| 2024-03-04 | 8.210 | 8.310 | 8.210 | 8.270 | 8.270 | 1,712,439 |
| 2024-03-01 | 8.400 | 8.410 | 8.260 | 8.330 | 8.330 | 1,435,659 |
| 2024-02-29 | 8.350 | 8.430 | 8.330 | 8.370 | 8.370 | 1,516,251 |
| 2024-02-27 | 8.430 | 8.500 | 8.300 | 8.310 | 8.310 | 2,837,286 |
| 2024-02-26 | 8.810 | 8.810 | 8.450 | 8.450 | 8.450 | 4,143,155 |
| 2024-02-23 | 8.800 | 8.980 | 8.710 | 8.710 | 8.710 | 5,189,040 |
| 2024-02-22 | 8.900 | 8.900 | 8.700 | 8.770 | 8.770 | 6,140,286 |
| 2024-02-21 | 8.650 | 8.990 | 8.640 | 8.960 | 8.960 | 9,916,482 |
| 2024-02-20 | 8.650 | 8.800 | 8.550 | 8.600 | 8.600 | 7,339,739 |
| 2024-02-19 | 8.150 | 8.560 | 8.090 | 8.490 | 8.490 | 7,612,998 |
| 2024-02-16 | 8.460 | 8.460 | 8.140 | 8.140 | 8.140 | 5,188,145 |
| 2024-02-15 | 7.900 | 8.050 | 7.850 | 8.050 | 8.050 | 5,107,130 |
| 2024-02-05 | 7.700 | 7.710 | 7.640 | 7.670 | 7.670 | 742,409 |
| 2024-02-02 | 7.720 | 7.740 | 7.690 | 7.700 | 7.700 | 414,418 |
| 2024-02-01 | 7.730 | 7.740 | 7.670 | 7.710 | 7.710 | 283,598 |
| 2024-01-31 | 7.750 | 7.750 | 7.660 | 7.710 | 7.710 | 404,281 |
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.