Li Peng Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.700 | 5.700 | 5.660 | 5.660 | 5.660 | 212,100 |
| 2025-10-23 | 5.630 | 5.720 | 5.630 | 5.700 | 5.700 | 308,035 |
| 2025-10-22 | 5.600 | 5.650 | 5.560 | 5.630 | 5.630 | 588,446 |
| 2025-10-21 | 5.670 | 5.670 | 5.590 | 5.590 | 5.590 | 420,474 |
| 2025-10-20 | 5.660 | 5.670 | 5.580 | 5.660 | 5.660 | 570,079 |
| 2025-10-17 | 5.690 | 5.700 | 5.620 | 5.650 | 5.650 | 370,000 |
| 2025-10-16 | 5.720 | 5.720 | 5.640 | 5.660 | 5.660 | 462,208 |
| 2025-10-15 | 5.760 | 5.760 | 5.640 | 5.650 | 5.650 | 483,898 |
| 2025-10-14 | 5.730 | 5.770 | 5.690 | 5.710 | 5.710 | 631,965 |
| 2025-10-13 | 5.690 | 5.740 | 5.690 | 5.710 | 5.710 | 327,955 |
| 2025-10-09 | 5.720 | 5.780 | 5.700 | 5.750 | 5.750 | 599,744 |
| 2025-10-08 | 5.690 | 5.730 | 5.680 | 5.720 | 5.720 | 653,797 |
| 2025-10-07 | 5.710 | 5.730 | 5.680 | 5.690 | 5.690 | 594,600 |
| 2025-10-03 | 5.730 | 5.740 | 5.710 | 5.710 | 5.710 | 483,351 |
| 2025-10-02 | 5.760 | 5.820 | 5.710 | 5.740 | 5.740 | 678,321 |
| 2025-10-01 | 5.750 | 5.770 | 5.750 | 5.760 | 5.760 | 206,000 |
| 2025-09-30 | 5.770 | 5.770 | 5.720 | 5.750 | 5.750 | 155,000 |
| 2025-09-29 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-09-26 | 5.790 | 5.790 | 5.710 | 5.720 | 5.720 | 463,406 |
| 2025-09-25 | 5.800 | 5.880 | 5.780 | 5.790 | 5.790 | 644,456 |
| 2025-09-24 | 5.780 | 5.820 | 5.770 | 5.780 | 5.780 | 303,466 |
| 2025-09-23 | 5.880 | 5.880 | 5.770 | 5.780 | 5.780 | 435,100 |
| 2025-09-22 | 5.930 | 5.930 | 5.850 | 5.880 | 5.880 | 910,250 |
| 2025-09-19 | 5.730 | 5.930 | 5.710 | 5.930 | 5.930 | 1,200,201 |
| 2025-09-18 | 5.750 | 5.750 | 5.700 | 5.720 | 5.720 | 308,800 |
| 2025-09-17 | 5.730 | 5.780 | 5.710 | 5.710 | 5.710 | 265,032 |
| 2025-09-16 | 5.730 | 5.740 | 5.700 | 5.700 | 5.700 | 278,798 |
| 2025-09-15 | 5.690 | 5.760 | 5.690 | 5.730 | 5.730 | 516,698 |
| 2025-09-12 | 5.700 | 5.750 | 5.700 | 5.710 | 5.710 | 309,800 |
| 2025-09-11 | 5.740 | 5.810 | 5.690 | 5.700 | 5.700 | 440,414 |
| 2025-09-10 | 5.770 | 5.770 | 5.690 | 5.710 | 5.710 | 354,550 |
| 2025-09-09 | 5.710 | 5.730 | 5.700 | 5.720 | 5.720 | 375,310 |
| 2025-09-08 | 5.790 | 5.790 | 5.700 | 5.710 | 5.710 | 507,177 |
| 2025-09-05 | 5.830 | 5.830 | 5.770 | 5.790 | 5.790 | 212,342 |
| 2025-09-04 | 5.710 | 5.830 | 5.680 | 5.820 | 5.820 | 521,756 |
| 2025-09-03 | 5.700 | 5.740 | 5.660 | 5.710 | 5.710 | 337,605 |
| 2025-09-02 | 5.690 | 5.730 | 5.650 | 5.700 | 5.700 | 582,839 |
| 2025-09-01 | 5.740 | 5.770 | 5.680 | 5.690 | 5.690 | 475,300 |
| 2025-08-29 | 5.750 | 5.760 | 5.720 | 5.740 | 5.740 | 532,123 |
| 2025-08-28 | 5.810 | 5.810 | 5.740 | 5.750 | 5.750 | 518,964 |
| 2025-08-27 | 5.830 | 5.870 | 5.800 | 5.820 | 5.820 | 372,406 |
| 2025-08-26 | 5.890 | 5.900 | 5.810 | 5.830 | 5.830 | 566,001 |
| 2025-08-25 | 5.930 | 5.970 | 5.910 | 5.910 | 5.910 | 321,150 |
| 2025-08-22 | 5.970 | 5.980 | 5.910 | 5.910 | 5.910 | 599,512 |
| 2025-08-21 | 5.850 | 6.230 | 5.830 | 5.980 | 5.980 | 1,932,090 |
| 2025-08-20 | 5.850 | 5.890 | 5.810 | 5.810 | 5.810 | 946,954 |
| 2025-08-19 | 5.800 | 5.890 | 5.770 | 5.860 | 5.860 | 916,278 |
| 2025-08-18 | 5.740 | 5.820 | 5.720 | 5.800 | 5.800 | 1,102,402 |
| 2025-08-15 | 5.790 | 5.790 | 5.710 | 5.750 | 5.750 | 935,800 |
| 2025-08-14 | 5.810 | 5.830 | 5.760 | 5.790 | 5.790 | 506,915 |
| 2025-08-13 | 5.800 | 5.860 | 5.730 | 5.830 | 5.830 | 1,013,118 |
| 2025-08-12 | 5.740 | 5.850 | 5.690 | 5.790 | 5.790 | 2,772,588 |
| 2025-08-11 | 5.900 | 5.900 | 5.710 | 5.730 | 5.730 | 1,836,801 |
| 2025-08-08 | 6.010 | 6.060 | 5.980 | 5.980 | 5.980 | 582,194 |
| 2025-08-07 | 6.050 | 6.060 | 6.000 | 6.040 | 6.040 | 377,621 |
| 2025-08-06 | 6.020 | 6.060 | 6.010 | 6.010 | 6.010 | 519,759 |
| 2025-08-05 | 6.040 | 6.040 | 6.000 | 6.020 | 6.020 | 455,017 |
| 2025-08-04 | 5.970 | 6.040 | 5.900 | 6.030 | 6.030 | 736,000 |
| 2025-08-01 | 5.930 | 5.990 | 5.910 | 5.970 | 5.970 | 353,963 |
| 2025-07-31 | 6.040 | 6.050 | 5.970 | 5.970 | 5.970 | 509,776 |
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.