Li Peng Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 6.450 | 6.460 | 6.370 | 6.440 | 6.440 | 457,603 |
| 2025-05-05 | 6.380 | 6.520 | 6.320 | 6.370 | 6.370 | 1,147,253 |
| 2025-05-02 | 6.250 | 6.380 | 6.250 | 6.330 | 6.330 | 766,483 |
| 2025-04-30 | 6.250 | 6.290 | 6.220 | 6.220 | 6.220 | 572,561 |
| 2025-04-29 | 6.220 | 6.260 | 6.180 | 6.250 | 6.250 | 525,000 |
| 2025-04-28 | 6.200 | 6.260 | 6.190 | 6.200 | 6.200 | 348,870 |
| 2025-04-25 | 6.200 | 6.220 | 6.170 | 6.200 | 6.200 | 691,559 |
| 2025-04-24 | 6.210 | 6.220 | 6.140 | 6.160 | 6.160 | 353,302 |
| 2025-04-23 | 6.160 | 6.220 | 6.160 | 6.200 | 6.200 | 341,837 |
| 2025-04-22 | 6.110 | 6.140 | 5.980 | 6.080 | 6.080 | 677,712 |
| 2025-04-21 | 6.200 | 6.200 | 6.090 | 6.140 | 6.140 | 388,969 |
| 2025-04-18 | 6.250 | 6.250 | 6.180 | 6.230 | 6.230 | 250,328 |
| 2025-04-17 | 6.300 | 6.300 | 6.150 | 6.250 | 6.250 | 520,779 |
| 2025-04-16 | 6.450 | 6.450 | 6.300 | 6.300 | 6.300 | 551,542 |
| 2025-04-15 | 6.380 | 6.480 | 6.370 | 6.460 | 6.460 | 979,743 |
| 2025-04-14 | 6.420 | 6.470 | 6.320 | 6.340 | 6.340 | 923,879 |
| 2025-04-11 | 6.460 | 6.460 | 6.070 | 6.400 | 6.400 | 1,723,036 |
| 2025-04-10 | 6.150 | 6.460 | 6.150 | 6.460 | 6.460 | 2,187,011 |
| 2025-04-09 | 5.710 | 6.140 | 5.680 | 5.880 | 5.880 | 3,792,009 |
| 2025-04-08 | 6.250 | 6.280 | 5.760 | 5.850 | 5.850 | 4,964,372 |
| 2025-04-07 | 6.300 | 6.370 | 6.300 | 6.300 | 6.300 | 5,166,429 |
| 2025-04-02 | 7.040 | 7.040 | 6.970 | 7.000 | 7.000 | 319,576 |
| 2025-04-01 | 6.980 | 7.070 | 6.970 | 7.020 | 7.020 | 1,026,057 |
| 2025-03-31 | 6.980 | 7.020 | 6.910 | 6.980 | 6.980 | 1,705,612 |
| 2025-03-28 | 7.230 | 7.230 | 7.020 | 7.100 | 7.100 | 965,314 |
| 2025-03-27 | 7.170 | 7.170 | 7.120 | 7.170 | 7.170 | 276,677 |
| 2025-03-26 | 7.220 | 7.220 | 7.150 | 7.170 | 7.170 | 179,182 |
| 2025-03-25 | 7.240 | 7.250 | 7.160 | 7.200 | 7.200 | 716,106 |
| 2025-03-24 | 7.260 | 7.260 | 7.170 | 7.240 | 7.240 | 571,274 |
| 2025-03-21 | 7.220 | 7.250 | 7.200 | 7.250 | 7.250 | 445,781 |
| 2025-03-20 | 7.160 | 7.250 | 7.160 | 7.240 | 7.240 | 579,673 |
| 2025-03-19 | 7.240 | 7.240 | 7.180 | 7.190 | 7.190 | 578,358 |
| 2025-03-18 | 7.070 | 7.230 | 7.070 | 7.180 | 7.180 | 1,275,113 |
| 2025-03-17 | 7.050 | 7.130 | 7.030 | 7.060 | 7.060 | 867,708 |
| 2025-03-14 | 7.000 | 7.070 | 7.000 | 7.050 | 7.050 | 564,257 |
| 2025-03-13 | 7.110 | 7.130 | 6.990 | 7.000 | 7.000 | 748,695 |
| 2025-03-12 | 7.120 | 7.120 | 7.040 | 7.060 | 7.060 | 698,255 |
| 2025-03-11 | 7.060 | 7.160 | 6.920 | 7.100 | 7.100 | 969,834 |
| 2025-03-10 | 7.180 | 7.220 | 7.140 | 7.150 | 7.150 | 597,236 |
| 2025-03-07 | 7.170 | 7.200 | 7.110 | 7.140 | 7.140 | 659,435 |
| 2025-03-06 | 7.200 | 7.250 | 7.160 | 7.160 | 7.160 | 843,131 |
| 2025-03-05 | 7.150 | 7.220 | 7.150 | 7.200 | 7.200 | 1,067,543 |
| 2025-03-04 | 7.160 | 7.180 | 7.100 | 7.170 | 7.170 | 749,759 |
| 2025-03-03 | 7.220 | 7.240 | 7.150 | 7.210 | 7.210 | 615,931 |
| 2025-02-27 | 7.270 | 7.340 | 7.240 | 7.250 | 7.250 | 640,577 |
| 2025-02-26 | 7.350 | 7.370 | 7.270 | 7.280 | 7.280 | 1,296,438 |
| 2025-02-25 | 7.300 | 7.390 | 7.270 | 7.340 | 7.340 | 1,303,009 |
| 2025-02-24 | 7.280 | 7.340 | 7.270 | 7.320 | 7.320 | 755,892 |
| 2025-02-21 | 7.200 | 7.350 | 7.170 | 7.300 | 7.300 | 934,023 |
| 2025-02-20 | 7.300 | 7.300 | 7.050 | 7.210 | 7.210 | 751,948 |
| 2025-02-19 | 7.230 | 7.310 | 7.230 | 7.270 | 7.270 | 431,953 |
| 2025-02-18 | 7.270 | 7.300 | 7.240 | 7.260 | 7.260 | 929,392 |
| 2025-02-17 | 7.330 | 7.360 | 7.260 | 7.280 | 7.280 | 839,631 |
| 2025-02-14 | 7.360 | 7.360 | 7.250 | 7.320 | 7.320 | 670,025 |
| 2025-02-13 | 7.170 | 7.380 | 7.170 | 7.360 | 7.360 | 1,163,140 |
| 2025-02-12 | 7.230 | 7.260 | 7.170 | 7.170 | 7.170 | 1,138,255 |
| 2025-02-11 | 7.220 | 7.240 | 7.180 | 7.190 | 7.190 | 842,367 |
| 2025-02-10 | 7.210 | 7.290 | 7.120 | 7.220 | 7.220 | 593,102 |
| 2025-02-07 | 7.150 | 7.240 | 7.100 | 7.170 | 7.170 | 1,155,365 |
| 2025-02-06 | 7.040 | 7.170 | 7.040 | 7.120 | 7.120 | 781,290 |
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.