Li Peng Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 7.800 | 7.830 | 7.770 | 7.800 | 7.800 | 270,967 |
| 2023-08-08 | 7.850 | 7.850 | 7.780 | 7.790 | 7.790 | 606,188 |
| 2023-08-07 | 7.880 | 7.890 | 7.840 | 7.850 | 7.850 | 365,288 |
| 2023-08-04 | 7.850 | 7.900 | 7.840 | 7.870 | 7.870 | 350,572 |
| 2023-08-02 | 7.840 | 7.910 | 7.830 | 7.850 | 7.850 | 956,079 |
| 2023-08-01 | 7.860 | 7.880 | 7.830 | 7.850 | 7.850 | 519,791 |
| 2023-07-31 | 7.870 | 7.890 | 7.830 | 7.840 | 7.840 | 838,684 |
| 2023-07-28 | 7.950 | 7.960 | 7.870 | 7.870 | 7.870 | 703,482 |
| 2023-07-27 | 7.880 | 8.000 | 7.880 | 7.920 | 7.920 | 2,380,906 |
| 2023-07-26 | 7.750 | 7.860 | 7.740 | 7.860 | 7.860 | 1,458,107 |
| 2023-07-25 | 7.730 | 7.760 | 7.720 | 7.740 | 7.740 | 743,391 |
| 2023-07-24 | 7.780 | 7.780 | 7.720 | 7.730 | 7.730 | 1,204,108 |
| 2023-07-21 | 7.810 | 7.820 | 7.780 | 7.780 | 7.780 | 519,488 |
| 2023-07-20 | 7.780 | 7.800 | 7.760 | 7.800 | 7.800 | 709,066 |
| 2023-07-19 | 7.830 | 7.830 | 7.760 | 7.780 | 7.780 | 881,010 |
| 2023-07-18 | 7.860 | 7.870 | 7.770 | 7.790 | 7.790 | 903,582 |
| 2023-07-17 | 7.820 | 7.850 | 7.780 | 7.810 | 7.810 | 981,008 |
| 2023-07-14 | 7.880 | 7.880 | 7.800 | 7.810 | 7.810 | 922,776 |
| 2023-07-13 | 7.900 | 7.940 | 7.840 | 7.840 | 7.840 | 1,802,749 |
| 2023-07-12 | 8.000 | 8.000 | 7.880 | 7.880 | 7.880 | 841,797 |
| 2023-07-11 | 7.980 | 8.050 | 7.950 | 7.950 | 7.950 | 2,096,070 |
| 2023-07-10 | 7.760 | 7.820 | 7.750 | 7.770 | 7.770 | 896,155 |
| 2023-07-07 | 7.850 | 7.850 | 7.740 | 7.760 | 7.760 | 1,458,378 |
| 2023-07-06 | 7.910 | 7.910 | 7.820 | 7.830 | 7.830 | 1,405,733 |
| 2023-07-05 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 802,599 |
| 2023-07-04 | 8.000 | 8.020 | 7.930 | 7.930 | 7.930 | 927,237 |
| 2023-07-03 | 8.030 | 8.070 | 7.970 | 7.980 | 7.980 | 929,813 |
| 2023-06-30 | 8.070 | 8.100 | 8.030 | 8.030 | 8.030 | 1,800,153 |
| 2023-06-29 | 8.030 | 8.080 | 7.980 | 8.000 | 8.000 | 1,425,060 |
| 2023-06-28 | 7.920 | 8.030 | 7.920 | 7.960 | 7.960 | 1,614,240 |
| 2023-06-27 | 8.000 | 8.000 | 7.880 | 7.900 | 7.900 | 860,783 |
| 2023-06-26 | 8.000 | 8.020 | 7.940 | 7.950 | 7.950 | 635,495 |
| 2023-06-21 | 8.000 | 8.020 | 7.960 | 7.990 | 7.990 | 998,993 |
| 2023-06-20 | 8.000 | 8.040 | 7.980 | 8.010 | 8.010 | 904,454 |
| 2023-06-19 | 8.000 | 8.000 | 7.970 | 7.980 | 7.980 | 646,081 |
| 2023-06-16 | 7.920 | 8.020 | 7.920 | 7.980 | 7.980 | 964,697 |
| 2023-06-15 | 7.870 | 7.910 | 7.850 | 7.910 | 7.910 | 986,129 |
| 2023-06-14 | 7.920 | 7.960 | 7.830 | 7.870 | 7.870 | 1,344,064 |
| 2023-06-13 | 7.990 | 7.990 | 7.920 | 7.920 | 7.920 | 663,909 |
| 2023-06-12 | 8.000 | 8.010 | 7.940 | 7.950 | 7.950 | 866,479 |
| 2023-06-09 | 8.040 | 8.040 | 7.970 | 7.970 | 7.970 | 952,815 |
| 2023-06-08 | 8.010 | 8.050 | 7.970 | 8.020 | 8.020 | 982,890 |
| 2023-06-07 | 8.050 | 8.070 | 8.000 | 8.000 | 8.000 | 769,390 |
| 2023-06-06 | 7.980 | 8.030 | 7.960 | 8.010 | 8.010 | 1,542,994 |
| 2023-06-05 | 7.970 | 8.010 | 7.950 | 7.980 | 7.980 | 944,417 |
| 2023-06-02 | 7.890 | 7.970 | 7.890 | 7.920 | 7.920 | 1,024,099 |
| 2023-06-01 | 7.870 | 7.890 | 7.840 | 7.870 | 7.870 | 583,037 |
| 2023-05-31 | 7.830 | 7.880 | 7.830 | 7.840 | 7.840 | 471,644 |
| 2023-05-30 | 7.860 | 7.890 | 7.810 | 7.830 | 7.830 | 483,733 |
| 2023-05-29 | 7.860 | 7.920 | 7.840 | 7.870 | 7.870 | 488,875 |
| 2023-05-26 | 7.920 | 7.920 | 7.820 | 7.830 | 7.830 | 839,484 |
| 2023-05-25 | 8.000 | 8.010 | 7.890 | 7.900 | 7.900 | 963,472 |
| 2023-05-24 | 7.880 | 8.020 | 7.870 | 8.010 | 8.010 | 1,461,182 |
| 2023-05-23 | 7.810 | 7.900 | 7.800 | 7.870 | 7.870 | 553,045 |
| 2023-05-22 | 7.830 | 7.830 | 7.800 | 7.800 | 7.800 | 798,670 |
| 2023-05-19 | 7.900 | 7.900 | 7.830 | 7.830 | 7.830 | 563,315 |
| 2023-05-18 | 7.930 | 7.940 | 7.840 | 7.870 | 7.870 | 1,456,177 |
| 2023-05-17 | 7.770 | 7.880 | 7.760 | 7.830 | 7.830 | 981,819 |
| 2023-05-16 | 7.750 | 7.820 | 7.740 | 7.800 | 7.800 | 773,177 |
| 2023-05-15 | 7.780 | 7.780 | 7.740 | 7.760 | 7.760 | 688,757 |
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.