Li Peng Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7.820 | 7.820 | 7.780 | 7.820 | 7.820 | 630,903 |
| 2024-01-26 | 7.830 | 7.840 | 7.790 | 7.820 | 7.820 | 441,442 |
| 2024-01-25 | 7.840 | 7.860 | 7.800 | 7.830 | 7.830 | 683,744 |
| 2024-01-24 | 7.800 | 7.880 | 7.800 | 7.830 | 7.830 | 941,949 |
| 2024-01-23 | 7.760 | 7.820 | 7.740 | 7.800 | 7.800 | 654,829 |
| 2024-01-22 | 7.660 | 7.740 | 7.650 | 7.740 | 7.740 | 417,635 |
| 2024-01-19 | 7.660 | 7.670 | 7.610 | 7.650 | 7.650 | 603,653 |
| 2024-01-18 | 7.700 | 7.730 | 7.650 | 7.650 | 7.650 | 737,329 |
| 2024-01-17 | 7.660 | 7.710 | 7.650 | 7.700 | 7.700 | 1,515,865 |
| 2024-01-16 | 7.680 | 7.700 | 7.640 | 7.700 | 7.700 | 1,156,777 |
| 2024-01-15 | 7.730 | 7.730 | 7.680 | 7.700 | 7.700 | 656,225 |
| 2024-01-12 | 7.660 | 7.740 | 7.660 | 7.730 | 7.730 | 410,691 |
| 2024-01-11 | 7.650 | 7.720 | 7.630 | 7.680 | 7.680 | 1,006,469 |
| 2024-01-10 | 7.800 | 7.800 | 7.680 | 7.700 | 7.700 | 1,073,866 |
| 2024-01-09 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 1,202,129 |
| 2024-01-08 | 7.870 | 7.900 | 7.860 | 7.870 | 7.870 | 338,648 |
| 2024-01-05 | 7.840 | 7.920 | 7.830 | 7.880 | 7.880 | 734,379 |
| 2024-01-04 | 7.840 | 7.860 | 7.820 | 7.840 | 7.840 | 712,741 |
| 2024-01-03 | 7.880 | 7.890 | 7.800 | 7.840 | 7.840 | 824,208 |
| 2024-01-02 | 7.920 | 7.920 | 7.880 | 7.890 | 7.890 | 323,753 |
| 2023-12-29 | 7.960 | 7.960 | 7.880 | 7.930 | 7.930 | 758,887 |
| 2023-12-28 | 7.990 | 7.990 | 7.910 | 7.960 | 7.960 | 487,274 |
| 2023-12-27 | 8.000 | 8.030 | 7.970 | 7.990 | 7.990 | 492,692 |
| 2023-12-26 | 7.920 | 8.000 | 7.870 | 8.000 | 8.000 | 985,516 |
| 2023-12-25 | 8.020 | 8.020 | 7.900 | 7.920 | 7.920 | 1,234,718 |
| 2023-12-22 | 8.110 | 8.110 | 8.000 | 8.020 | 8.020 | 1,181,497 |
| 2023-12-21 | 8.100 | 8.140 | 8.050 | 8.100 | 8.100 | 1,492,034 |
| 2023-12-20 | 8.140 | 8.140 | 8.060 | 8.100 | 8.100 | 1,105,366 |
| 2023-12-19 | 8.170 | 8.190 | 8.070 | 8.110 | 8.110 | 1,120,652 |
| 2023-12-18 | 8.200 | 8.230 | 8.150 | 8.170 | 8.170 | 912,289 |
| 2023-12-15 | 8.150 | 8.170 | 8.110 | 8.170 | 8.170 | 946,525 |
| 2023-12-14 | 8.160 | 8.180 | 8.090 | 8.150 | 8.150 | 1,144,624 |
| 2023-12-13 | 8.170 | 8.230 | 8.140 | 8.160 | 8.160 | 1,708,933 |
| 2023-12-12 | 8.090 | 8.180 | 8.060 | 8.130 | 8.130 | 3,130,810 |
| 2023-12-11 | 8.060 | 8.060 | 8.020 | 8.030 | 8.030 | 1,048,087 |
| 2023-12-08 | 8.040 | 8.080 | 8.010 | 8.020 | 8.020 | 1,207,366 |
| 2023-12-07 | 7.970 | 8.080 | 7.970 | 8.020 | 8.020 | 1,831,214 |
| 2023-12-06 | 7.990 | 8.010 | 7.970 | 8.000 | 8.000 | 966,493 |
| 2023-12-05 | 7.980 | 7.990 | 7.910 | 7.980 | 7.980 | 578,314 |
| 2023-12-04 | 7.990 | 8.000 | 7.950 | 7.980 | 7.980 | 1,275,684 |
| 2023-12-01 | 8.070 | 8.070 | 7.980 | 7.990 | 7.990 | 792,283 |
| 2023-11-30 | 8.080 | 8.080 | 8.020 | 8.050 | 8.050 | 725,982 |
| 2023-11-29 | 8.050 | 8.090 | 8.030 | 8.070 | 8.070 | 1,688,060 |
| 2023-11-28 | 7.970 | 8.070 | 7.970 | 8.040 | 8.040 | 2,349,912 |
| 2023-11-27 | 7.990 | 8.080 | 7.940 | 7.970 | 7.970 | 2,022,939 |
| 2023-11-24 | 7.920 | 7.970 | 7.920 | 7.960 | 7.960 | 1,748,306 |
| 2023-11-23 | 7.820 | 7.950 | 7.820 | 7.900 | 7.900 | 2,525,360 |
| 2023-11-22 | 7.780 | 7.820 | 7.770 | 7.800 | 7.800 | 911,168 |
| 2023-11-21 | 7.750 | 7.800 | 7.740 | 7.790 | 7.790 | 1,326,697 |
| 2023-11-20 | 7.760 | 7.780 | 7.700 | 7.720 | 7.720 | 1,116,793 |
| 2023-11-17 | 7.790 | 7.790 | 7.730 | 7.760 | 7.760 | 846,291 |
| 2023-11-16 | 7.730 | 7.780 | 7.710 | 7.750 | 7.750 | 1,788,901 |
| 2023-11-15 | 7.580 | 7.720 | 7.570 | 7.710 | 7.710 | 2,292,470 |
| 2023-11-14 | 7.560 | 7.600 | 7.560 | 7.580 | 7.580 | 318,701 |
| 2023-11-13 | 7.590 | 7.600 | 7.560 | 7.560 | 7.560 | 505,026 |
| 2023-11-10 | 7.560 | 7.570 | 7.500 | 7.560 | 7.560 | 475,660 |
| 2023-11-09 | 7.570 | 7.570 | 7.530 | 7.560 | 7.560 | 306,829 |
| 2023-11-08 | 7.590 | 7.590 | 7.560 | 7.570 | 7.570 | 346,590 |
| 2023-11-07 | 7.590 | 7.600 | 7.540 | 7.580 | 7.580 | 565,474 |
| 2023-11-06 | 7.610 | 7.620 | 7.570 | 7.590 | 7.590 | 341,647 |
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.