Li Peng Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 7.750 | 7.800 | 7.730 | 7.780 | 7.780 | 681,052 |
| 2023-05-11 | 8.010 | 8.010 | 7.750 | 7.750 | 7.750 | 4,178,853 |
| 2023-05-10 | 8.100 | 8.100 | 8.060 | 8.100 | 8.100 | 573,091 |
| 2023-05-09 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 752,809 |
| 2023-05-08 | 8.240 | 8.240 | 8.140 | 8.140 | 8.140 | 875,357 |
| 2023-05-05 | 8.250 | 8.300 | 8.170 | 8.190 | 8.190 | 855,089 |
| 2023-05-04 | 8.130 | 8.260 | 8.130 | 8.250 | 8.250 | 1,969,472 |
| 2023-05-03 | 8.110 | 8.190 | 8.110 | 8.160 | 8.160 | 1,491,974 |
| 2023-05-02 | 8.120 | 8.140 | 8.070 | 8.110 | 8.110 | 901,076 |
| 2023-04-28 | 8.120 | 8.120 | 8.070 | 8.080 | 8.080 | 516,742 |
| 2023-04-27 | 8.040 | 8.090 | 8.030 | 8.070 | 8.070 | 817,123 |
| 2023-04-26 | 7.970 | 8.090 | 7.970 | 8.070 | 8.070 | 955,608 |
| 2023-04-25 | 8.130 | 8.130 | 7.930 | 7.990 | 7.990 | 1,007,931 |
| 2023-04-24 | 7.980 | 8.100 | 7.980 | 8.070 | 8.070 | 713,422 |
| 2023-04-21 | 8.100 | 8.150 | 7.970 | 8.000 | 8.000 | 1,084,933 |
| 2023-04-20 | 8.100 | 8.110 | 8.040 | 8.040 | 8.040 | 942,240 |
| 2023-04-19 | 8.210 | 8.230 | 8.090 | 8.100 | 8.100 | 1,626,572 |
| 2023-04-18 | 8.260 | 8.350 | 8.220 | 8.220 | 8.220 | 3,869,294 |
| 2023-04-17 | 8.140 | 8.190 | 8.130 | 8.160 | 8.160 | 1,523,319 |
| 2023-04-14 | 8.150 | 8.160 | 8.090 | 8.130 | 8.130 | 934,681 |
| 2023-04-13 | 8.090 | 8.180 | 8.090 | 8.100 | 8.100 | 1,785,836 |
| 2023-04-12 | 8.000 | 8.060 | 7.990 | 8.060 | 8.060 | 1,559,807 |
| 2023-04-11 | 7.970 | 8.010 | 7.970 | 8.000 | 8.000 | 298,941 |
| 2023-04-10 | 8.000 | 8.010 | 7.980 | 8.000 | 8.000 | 463,529 |
| 2023-04-07 | 8.020 | 8.020 | 7.980 | 8.000 | 8.000 | 540,875 |
| 2023-04-06 | 7.990 | 8.060 | 7.970 | 8.020 | 8.020 | 818,811 |
| 2023-03-31 | 7.950 | 8.000 | 7.940 | 7.970 | 7.970 | 483,468 |
| 2023-03-30 | 7.950 | 7.980 | 7.930 | 7.930 | 7.930 | 401,360 |
| 2023-03-29 | 7.940 | 7.980 | 7.920 | 7.930 | 7.930 | 352,937 |
| 2023-03-28 | 7.990 | 8.000 | 7.920 | 7.930 | 7.930 | 544,572 |
| 2023-03-27 | 7.990 | 8.000 | 7.970 | 7.980 | 7.980 | 506,854 |
| 2023-03-24 | 8.010 | 8.030 | 7.980 | 7.990 | 7.990 | 648,992 |
| 2023-03-23 | 8.020 | 8.030 | 7.990 | 8.000 | 8.000 | 658,320 |
| 2023-03-22 | 8.010 | 8.040 | 7.980 | 8.020 | 8.020 | 706,608 |
| 2023-03-21 | 7.980 | 8.040 | 7.970 | 7.970 | 7.970 | 701,784 |
| 2023-03-20 | 7.990 | 8.000 | 7.900 | 7.950 | 7.950 | 682,052 |
| 2023-03-17 | 7.950 | 7.970 | 7.900 | 7.920 | 7.920 | 687,507 |
| 2023-03-16 | 8.030 | 8.030 | 7.880 | 7.900 | 7.900 | 1,654,775 |
| 2023-03-15 | 8.110 | 8.160 | 7.980 | 8.030 | 8.030 | 1,337,726 |
| 2023-03-14 | 8.080 | 8.130 | 8.060 | 8.100 | 8.100 | 643,709 |
| 2023-03-13 | 8.120 | 8.160 | 8.020 | 8.060 | 8.060 | 2,408,491 |
| 2023-03-10 | 8.280 | 8.280 | 8.180 | 8.180 | 8.180 | 1,623,062 |
| 2023-03-09 | 8.470 | 8.480 | 8.280 | 8.280 | 8.280 | 2,004,767 |
| 2023-03-08 | 8.450 | 8.460 | 8.380 | 8.460 | 8.460 | 1,335,375 |
| 2023-03-07 | 8.410 | 8.510 | 8.400 | 8.440 | 8.440 | 2,639,254 |
| 2023-03-06 | 8.300 | 8.380 | 8.290 | 8.350 | 8.350 | 1,457,683 |
| 2023-03-03 | 8.280 | 8.310 | 8.250 | 8.280 | 8.280 | 679,303 |
| 2023-03-02 | 8.250 | 8.320 | 8.220 | 8.230 | 8.230 | 1,414,768 |
| 2023-03-01 | 8.350 | 8.350 | 8.250 | 8.250 | 8.250 | 2,018,765 |
| 2023-02-24 | 8.560 | 8.570 | 8.360 | 8.370 | 8.370 | 2,208,609 |
| 2023-02-23 | 8.260 | 8.540 | 8.260 | 8.540 | 8.540 | 4,899,347 |
| 2023-02-22 | 8.150 | 8.230 | 8.100 | 8.220 | 8.220 | 1,373,949 |
| 2023-02-21 | 8.300 | 8.310 | 8.100 | 8.220 | 8.220 | 1,306,024 |
| 2023-02-20 | 8.250 | 8.330 | 8.240 | 8.300 | 8.300 | 2,152,893 |
| 2023-02-17 | 8.120 | 8.250 | 8.080 | 8.230 | 8.230 | 2,077,718 |
| 2023-02-16 | 8.110 | 8.150 | 8.060 | 8.150 | 8.150 | 1,581,254 |
| 2023-02-15 | 8.210 | 8.210 | 8.050 | 8.070 | 8.070 | 2,907,031 |
| 2023-02-14 | 8.300 | 8.340 | 8.190 | 8.210 | 8.210 | 5,742,187 |
| 2023-02-13 | 7.900 | 8.260 | 7.860 | 8.200 | 8.200 | 10,029,193 |
| 2023-02-10 | 7.760 | 7.760 | 7.690 | 7.700 | 7.700 | 859,362 |
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.