Li Peng Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 5.970 | 6.070 | 5.970 | 6.030 | 6.030 | 857,556 |
| 2025-07-29 | 6.000 | 6.070 | 5.940 | 5.970 | 5.970 | 584,399 |
| 2025-07-28 | 6.020 | 6.040 | 5.970 | 6.010 | 6.010 | 397,493 |
| 2025-07-25 | 6.000 | 6.060 | 5.990 | 6.020 | 6.020 | 299,042 |
| 2025-07-24 | 6.000 | 6.040 | 5.980 | 6.020 | 6.020 | 833,682 |
| 2025-07-23 | 5.940 | 6.000 | 5.940 | 5.970 | 5.970 | 466,459 |
| 2025-07-22 | 6.030 | 6.030 | 5.900 | 5.900 | 5.900 | 520,501 |
| 2025-07-21 | 6.000 | 6.070 | 6.000 | 6.030 | 6.030 | 777,369 |
| 2025-07-18 | 6.070 | 6.070 | 5.970 | 5.990 | 5.990 | 774,333 |
| 2025-07-17 | 6.050 | 6.090 | 6.040 | 6.040 | 6.040 | 540,608 |
| 2025-07-16 | 5.990 | 6.060 | 5.990 | 6.030 | 6.030 | 526,326 |
| 2025-07-15 | 5.950 | 6.050 | 5.950 | 5.990 | 5.990 | 480,093 |
| 2025-07-14 | 5.950 | 5.990 | 5.930 | 5.970 | 5.970 | 206,723 |
| 2025-07-11 | 5.860 | 5.960 | 5.840 | 5.950 | 5.950 | 495,000 |
| 2025-07-10 | 5.840 | 5.910 | 5.840 | 5.860 | 5.860 | 419,000 |
| 2025-07-09 | 5.900 | 5.930 | 5.870 | 5.880 | 5.880 | 488,500 |
| 2025-07-08 | 5.920 | 5.920 | 5.850 | 5.910 | 5.910 | 427,362 |
| 2025-07-07 | 5.970 | 6.030 | 5.890 | 5.930 | 5.930 | 427,250 |
| 2025-07-04 | 6.040 | 6.070 | 5.970 | 5.970 | 5.970 | 395,014 |
| 2025-07-03 | 6.040 | 6.100 | 6.030 | 6.030 | 6.030 | 459,000 |
| 2025-07-02 | 5.980 | 6.030 | 5.920 | 6.000 | 6.000 | 357,274 |
| 2025-07-01 | 5.920 | 5.990 | 5.910 | 5.940 | 5.940 | 583,024 |
| 2025-06-30 | 5.950 | 5.950 | 5.850 | 5.920 | 5.920 | 558,555 |
| 2025-06-27 | 5.920 | 5.980 | 5.900 | 5.950 | 5.950 | 457,800 |
| 2025-06-26 | 5.840 | 5.990 | 5.840 | 5.920 | 5.920 | 539,420 |
| 2025-06-25 | 5.880 | 5.900 | 5.800 | 5.860 | 5.860 | 415,251 |
| 2025-06-24 | 5.770 | 5.900 | 5.770 | 5.850 | 5.850 | 417,674 |
| 2025-06-23 | 5.760 | 5.780 | 5.680 | 5.730 | 5.730 | 781,800 |
| 2025-06-20 | 5.770 | 5.870 | 5.720 | 5.870 | 5.870 | 1,610,621 |
| 2025-06-19 | 6.030 | 6.030 | 5.780 | 5.810 | 5.810 | 1,597,472 |
| 2025-06-18 | 6.090 | 6.100 | 6.020 | 6.050 | 6.050 | 461,003 |
| 2025-06-17 | 6.130 | 6.180 | 6.100 | 6.100 | 6.100 | 463,813 |
| 2025-06-16 | 6.150 | 6.170 | 6.080 | 6.160 | 6.160 | 403,470 |
| 2025-06-13 | 6.110 | 6.170 | 6.070 | 6.170 | 6.170 | 949,315 |
| 2025-06-12 | 6.140 | 6.170 | 6.080 | 6.160 | 6.160 | 598,069 |
| 2025-06-11 | 6.110 | 6.150 | 6.080 | 6.150 | 6.150 | 697,271 |
| 2025-06-10 | 6.140 | 6.170 | 6.090 | 6.140 | 6.140 | 478,050 |
| 2025-06-09 | 6.130 | 6.150 | 6.040 | 6.120 | 6.120 | 517,030 |
| 2025-06-06 | 6.090 | 6.110 | 6.050 | 6.090 | 6.090 | 352,000 |
| 2025-06-05 | 6.080 | 6.140 | 6.070 | 6.090 | 6.090 | 480,858 |
| 2025-06-04 | 6.060 | 6.120 | 6.050 | 6.090 | 6.090 | 444,970 |
| 2025-06-03 | 6.100 | 6.100 | 5.990 | 6.050 | 6.050 | 877,232 |
| 2025-06-02 | 6.210 | 6.210 | 6.060 | 6.060 | 6.060 | 547,157 |
| 2025-05-29 | 6.290 | 6.320 | 6.210 | 6.260 | 6.260 | 330,512 |
| 2025-05-28 | 6.390 | 6.410 | 6.240 | 6.260 | 6.260 | 283,000 |
| 2025-05-27 | 6.390 | 6.450 | 6.320 | 6.320 | 6.320 | 303,900 |
| 2025-05-26 | 6.370 | 6.430 | 6.340 | 6.420 | 6.420 | 466,285 |
| 2025-05-23 | 6.320 | 6.360 | 6.320 | 6.340 | 6.340 | 201,619 |
| 2025-05-22 | 6.370 | 6.380 | 6.340 | 6.340 | 6.340 | 313,806 |
| 2025-05-21 | 6.340 | 6.430 | 6.340 | 6.380 | 6.380 | 451,472 |
| 2025-05-20 | 6.350 | 6.350 | 6.300 | 6.340 | 6.340 | 286,001 |
| 2025-05-19 | 6.450 | 6.500 | 6.330 | 6.350 | 6.350 | 615,934 |
| 2025-05-16 | 6.430 | 6.520 | 6.410 | 6.420 | 6.420 | 379,837 |
| 2025-05-15 | 6.500 | 6.500 | 6.410 | 6.410 | 6.410 | 256,729 |
| 2025-05-14 | 6.490 | 6.520 | 6.450 | 6.500 | 6.500 | 462,399 |
| 2025-05-13 | 6.510 | 6.530 | 6.430 | 6.430 | 6.430 | 891,155 |
| 2025-05-12 | 6.570 | 6.570 | 6.490 | 6.490 | 6.490 | 759,009 |
| 2025-05-09 | 6.460 | 6.510 | 6.450 | 6.490 | 6.490 | 525,454 |
| 2025-05-08 | 6.450 | 6.490 | 6.440 | 6.470 | 6.470 | 677,101 |
| 2025-05-07 | 6.450 | 6.480 | 6.400 | 6.440 | 6.440 | 285,104 |
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.