Li Peng Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 7.900 | 7.950 | 7.800 | 7.940 | 7.940 | 1,359,763 |
| 2024-10-30 | 7.970 | 8.000 | 7.920 | 7.950 | 7.950 | 956,697 |
| 2024-10-29 | 8.080 | 8.100 | 7.930 | 7.980 | 7.980 | 1,776,804 |
| 2024-10-28 | 8.060 | 8.130 | 8.040 | 8.100 | 8.100 | 503,306 |
| 2024-10-25 | 8.050 | 8.120 | 8.050 | 8.060 | 8.060 | 448,421 |
| 2024-10-24 | 8.120 | 8.120 | 8.040 | 8.050 | 8.050 | 998,551 |
| 2024-10-23 | 8.050 | 8.160 | 8.050 | 8.120 | 8.120 | 669,136 |
| 2024-10-22 | 8.060 | 8.100 | 8.000 | 8.080 | 8.080 | 1,768,235 |
| 2024-10-21 | 8.180 | 8.180 | 8.060 | 8.060 | 8.060 | 2,300,856 |
| 2024-10-18 | 8.200 | 8.200 | 8.110 | 8.130 | 8.130 | 1,077,135 |
| 2024-10-17 | 8.070 | 8.220 | 8.060 | 8.150 | 8.150 | 1,065,655 |
| 2024-10-16 | 8.080 | 8.150 | 8.030 | 8.050 | 8.050 | 1,862,864 |
| 2024-10-15 | 8.200 | 8.210 | 8.060 | 8.080 | 8.080 | 3,092,261 |
| 2024-10-14 | 8.160 | 8.250 | 8.150 | 8.200 | 8.200 | 1,156,567 |
| 2024-10-11 | 8.210 | 8.340 | 8.100 | 8.150 | 8.150 | 1,969,782 |
| 2024-10-09 | 8.320 | 8.350 | 8.200 | 8.200 | 8.200 | 1,214,553 |
| 2024-10-08 | 8.450 | 8.450 | 8.290 | 8.310 | 8.310 | 2,007,802 |
| 2024-10-07 | 8.550 | 8.550 | 8.450 | 8.500 | 8.500 | 499,277 |
| 2024-10-04 | 8.450 | 8.520 | 8.410 | 8.480 | 8.480 | 588,723 |
| 2024-10-01 | 8.590 | 8.600 | 8.440 | 8.470 | 8.470 | 1,728,355 |
| 2024-09-30 | 8.730 | 8.730 | 8.560 | 8.590 | 8.590 | 1,626,211 |
| 2024-09-27 | 8.510 | 8.760 | 8.510 | 8.730 | 8.730 | 1,442,945 |
| 2024-09-26 | 8.680 | 8.730 | 8.500 | 8.500 | 8.500 | 1,217,472 |
| 2024-09-25 | 8.680 | 8.770 | 8.630 | 8.630 | 8.630 | 1,145,432 |
| 2024-09-24 | 8.700 | 8.760 | 8.650 | 8.700 | 8.700 | 763,114 |
| 2024-09-23 | 8.890 | 8.960 | 8.720 | 8.750 | 8.750 | 1,200,177 |
| 2024-09-20 | 8.800 | 8.880 | 8.760 | 8.880 | 8.880 | 1,557,963 |
| 2024-09-19 | 8.800 | 8.840 | 8.690 | 8.770 | 8.770 | 1,339,491 |
| 2024-09-18 | 8.950 | 8.970 | 8.810 | 8.810 | 8.810 | 895,350 |
| 2024-09-16 | 8.800 | 9.040 | 8.800 | 8.950 | 8.950 | 1,210,609 |
| 2024-09-13 | 8.530 | 8.890 | 8.510 | 8.780 | 8.780 | 2,240,660 |
| 2024-09-12 | 8.500 | 8.570 | 8.420 | 8.520 | 8.520 | 1,603,261 |
| 2024-09-11 | 8.220 | 8.670 | 8.210 | 8.500 | 8.500 | 2,649,912 |
| 2024-09-10 | 8.310 | 8.340 | 8.060 | 8.120 | 8.120 | 1,727,499 |
| 2024-09-09 | 8.240 | 8.280 | 8.060 | 8.280 | 8.280 | 2,513,391 |
| 2024-09-06 | 8.310 | 8.350 | 8.240 | 8.350 | 8.350 | 992,222 |
| 2024-09-05 | 8.420 | 8.510 | 8.300 | 8.300 | 8.300 | 1,418,397 |
| 2024-09-04 | 8.650 | 8.650 | 8.280 | 8.350 | 8.350 | 2,848,557 |
| 2024-09-03 | 8.850 | 8.910 | 8.750 | 8.770 | 8.770 | 2,080,051 |
| 2024-09-02 | 8.970 | 8.970 | 8.810 | 8.850 | 8.850 | 1,893,692 |
| 2024-08-30 | 9.010 | 9.080 | 8.960 | 8.960 | 8.960 | 1,243,298 |
| 2024-08-29 | 9.050 | 9.060 | 8.960 | 9.010 | 9.010 | 1,561,681 |
| 2024-08-28 | 9.080 | 9.130 | 9.030 | 9.030 | 9.030 | 731,097 |
| 2024-08-27 | 9.080 | 9.100 | 9.020 | 9.080 | 9.080 | 1,201,099 |
| 2024-08-26 | 9.050 | 9.220 | 9.050 | 9.110 | 9.110 | 1,187,134 |
| 2024-08-23 | 9.140 | 9.140 | 8.910 | 9.050 | 9.050 | 2,888,246 |
| 2024-08-22 | 9.110 | 9.160 | 9.080 | 9.110 | 9.110 | 826,550 |
| 2024-08-21 | 9.120 | 9.160 | 9.050 | 9.100 | 9.100 | 1,853,306 |
| 2024-08-20 | 9.230 | 9.230 | 9.040 | 9.100 | 9.100 | 2,340,871 |
| 2024-08-19 | 9.380 | 9.380 | 9.160 | 9.190 | 9.190 | 2,566,372 |
| 2024-08-16 | 9.240 | 9.510 | 9.240 | 9.350 | 9.350 | 2,712,855 |
| 2024-08-15 | 9.310 | 9.370 | 9.190 | 9.200 | 9.200 | 1,699,172 |
| 2024-08-14 | 9.450 | 9.530 | 9.260 | 9.290 | 9.290 | 2,222,104 |
| 2024-08-13 | 9.300 | 9.450 | 9.250 | 9.390 | 9.390 | 1,942,551 |
| 2024-08-12 | 9.760 | 9.810 | 9.380 | 9.380 | 9.380 | 2,968,706 |
| 2024-08-09 | 9.800 | 10.050 | 9.720 | 9.760 | 9.760 | 3,604,804 |
| 2024-08-08 | 9.380 | 9.890 | 9.350 | 9.770 | 9.770 | 2,167,615 |
| 2024-08-07 | 9.250 | 9.590 | 9.160 | 9.550 | 9.550 | 2,483,982 |
| 2024-08-06 | 9.250 | 9.330 | 8.600 | 9.250 | 9.250 | 5,912,105 |
| 2024-08-05 | 9.900 | 9.900 | 9.060 | 9.100 | 9.100 | 6,121,143 |
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.