Li Peng Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7.790 | 7.800 | 7.750 | 7.760 | 7.760 | 493,769 |
| 2023-02-08 | 7.790 | 7.810 | 7.780 | 7.790 | 7.790 | 407,141 |
| 2023-02-07 | 7.810 | 7.810 | 7.780 | 7.790 | 7.790 | 550,637 |
| 2023-02-06 | 7.830 | 7.830 | 7.780 | 7.800 | 7.800 | 408,566 |
| 2023-02-03 | 7.860 | 7.860 | 7.810 | 7.830 | 7.830 | 614,745 |
| 2023-02-02 | 7.870 | 7.880 | 7.830 | 7.870 | 7.870 | 838,231 |
| 2023-02-01 | 7.850 | 7.870 | 7.840 | 7.860 | 7.860 | 990,865 |
| 2023-01-31 | 7.810 | 7.850 | 7.800 | 7.830 | 7.830 | 759,227 |
| 2023-01-30 | 7.800 | 7.820 | 7.790 | 7.810 | 7.810 | 1,061,062 |
| 2023-01-17 | 7.910 | 7.910 | 7.740 | 7.750 | 7.750 | 1,170,776 |
| 2023-01-16 | 7.720 | 7.720 | 7.690 | 7.710 | 7.710 | 425,553 |
| 2023-01-13 | 7.730 | 7.740 | 7.710 | 7.720 | 7.720 | 625,108 |
| 2023-01-12 | 7.770 | 7.780 | 7.710 | 7.710 | 7.710 | 439,847 |
| 2023-01-11 | 7.810 | 7.810 | 7.740 | 7.770 | 7.770 | 553,005 |
| 2023-01-10 | 7.770 | 7.800 | 7.760 | 7.770 | 7.770 | 561,856 |
| 2023-01-09 | 7.800 | 7.850 | 7.750 | 7.760 | 7.760 | 1,603,886 |
| 2023-01-06 | 7.700 | 7.780 | 7.670 | 7.700 | 7.700 | 502,906 |
| 2023-01-05 | 7.800 | 7.840 | 7.700 | 7.700 | 7.700 | 1,074,517 |
| 2023-01-04 | 7.620 | 7.810 | 7.620 | 7.740 | 7.740 | 1,211,924 |
| 2023-01-03 | 7.680 | 7.680 | 7.570 | 7.620 | 7.620 | 874,991 |
| 2022-12-30 | 7.720 | 7.720 | 7.660 | 7.670 | 7.670 | 475,510 |
| 2022-12-29 | 7.750 | 7.750 | 7.660 | 7.680 | 7.680 | 489,010 |
| 2022-12-28 | 7.790 | 7.840 | 7.770 | 7.770 | 7.770 | 418,165 |
| 2022-12-27 | 7.750 | 7.870 | 7.750 | 7.800 | 7.800 | 945,442 |
| 2022-12-26 | 7.710 | 7.750 | 7.700 | 7.740 | 7.740 | 284,957 |
| 2022-12-23 | 7.740 | 7.740 | 7.650 | 7.710 | 7.710 | 314,070 |
| 2022-12-22 | 7.680 | 7.770 | 7.680 | 7.760 | 7.760 | 477,505 |
| 2022-12-21 | 7.640 | 7.700 | 7.610 | 7.640 | 7.640 | 527,546 |
| 2022-12-20 | 7.750 | 7.760 | 7.620 | 7.620 | 7.620 | 1,102,563 |
| 2022-12-19 | 7.750 | 7.780 | 7.730 | 7.750 | 7.750 | 607,788 |
| 2022-12-16 | 7.820 | 7.830 | 7.780 | 7.780 | 7.780 | 1,154,070 |
| 2022-12-15 | 7.850 | 7.900 | 7.830 | 7.890 | 7.890 | 642,980 |
| 2022-12-14 | 7.830 | 7.910 | 7.810 | 7.840 | 7.840 | 633,638 |
| 2022-12-13 | 7.780 | 7.850 | 7.760 | 7.810 | 7.810 | 790,050 |
| 2022-12-12 | 7.840 | 7.840 | 7.720 | 7.760 | 7.760 | 760,134 |
| 2022-12-09 | 7.890 | 7.890 | 7.830 | 7.830 | 7.830 | 705,829 |
| 2022-12-08 | 7.870 | 7.880 | 7.800 | 7.830 | 7.830 | 771,229 |
| 2022-12-07 | 7.960 | 7.980 | 7.870 | 7.870 | 7.870 | 1,278,070 |
| 2022-12-06 | 8.080 | 8.080 | 7.940 | 7.960 | 7.960 | 944,276 |
| 2022-12-05 | 8.080 | 8.130 | 8.060 | 8.080 | 8.080 | 844,685 |
| 2022-12-02 | 8.140 | 8.170 | 8.060 | 8.080 | 8.080 | 1,139,266 |
| 2022-12-01 | 8.140 | 8.170 | 8.090 | 8.150 | 8.150 | 1,937,270 |
| 2022-11-30 | 7.910 | 8.070 | 7.910 | 8.070 | 8.070 | 2,788,931 |
| 2022-11-29 | 7.850 | 7.930 | 7.820 | 7.910 | 7.910 | 835,522 |
| 2022-11-28 | 7.930 | 7.930 | 7.800 | 7.850 | 7.850 | 839,615 |
| 2022-11-25 | 7.940 | 7.970 | 7.900 | 7.920 | 7.920 | 653,974 |
| 2022-11-24 | 7.970 | 8.030 | 7.920 | 7.960 | 7.960 | 1,123,700 |
| 2022-11-23 | 8.170 | 8.170 | 7.920 | 7.960 | 7.960 | 1,880,970 |
| 2022-11-22 | 7.800 | 7.850 | 7.760 | 7.770 | 7.770 | 780,337 |
| 2022-11-21 | 7.850 | 7.880 | 7.830 | 7.840 | 7.840 | 239,371 |
| 2022-11-18 | 7.880 | 7.910 | 7.810 | 7.830 | 7.830 | 1,173,422 |
| 2022-11-17 | 7.860 | 7.900 | 7.850 | 7.870 | 7.870 | 450,939 |
| 2022-11-16 | 8.030 | 8.030 | 7.830 | 7.840 | 7.840 | 1,371,970 |
| 2022-11-15 | 8.030 | 8.040 | 8.000 | 8.010 | 8.010 | 1,073,156 |
| 2022-11-14 | 7.990 | 8.050 | 7.950 | 8.030 | 8.030 | 1,753,932 |
| 2022-11-11 | 8.030 | 8.300 | 7.980 | 8.020 | 8.020 | 1,579,693 |
| 2022-11-10 | 7.910 | 7.980 | 7.880 | 7.930 | 7.930 | 688,853 |
| 2022-11-09 | 7.950 | 8.000 | 7.910 | 7.910 | 7.910 | 672,513 |
| 2022-11-08 | 7.970 | 8.020 | 7.880 | 7.890 | 7.890 | 725,861 |
| 2022-11-07 | 7.880 | 7.950 | 7.830 | 7.950 | 7.950 | 1,345,308 |
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.