Li Peng Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.740 | 7.840 | 7.730 | 7.840 | 7.840 | 737,259 |
| 2022-11-03 | 7.820 | 7.820 | 7.740 | 7.750 | 7.750 | 534,259 |
| 2022-11-02 | 7.820 | 7.880 | 7.810 | 7.850 | 7.850 | 469,759 |
| 2022-11-01 | 7.750 | 7.850 | 7.750 | 7.840 | 7.840 | 558,673 |
| 2022-10-31 | 7.780 | 7.810 | 7.750 | 7.750 | 7.750 | 482,026 |
| 2022-10-28 | 7.800 | 7.820 | 7.700 | 7.700 | 7.700 | 701,930 |
| 2022-10-27 | 7.770 | 7.830 | 7.770 | 7.820 | 7.820 | 584,242 |
| 2022-10-26 | 7.770 | 7.770 | 7.700 | 7.750 | 7.750 | 494,863 |
| 2022-10-25 | 7.820 | 7.820 | 7.680 | 7.710 | 7.710 | 575,064 |
| 2022-10-24 | 7.830 | 7.840 | 7.760 | 7.780 | 7.780 | 667,097 |
| 2022-10-21 | 7.710 | 7.760 | 7.670 | 7.700 | 7.700 | 532,683 |
| 2022-10-20 | 7.820 | 7.820 | 7.580 | 7.710 | 7.710 | 1,055,585 |
| 2022-10-19 | 7.900 | 7.960 | 7.790 | 7.800 | 7.800 | 963,951 |
| 2022-10-18 | 7.910 | 7.960 | 7.840 | 7.900 | 7.900 | 553,803 |
| 2022-10-17 | 7.840 | 7.840 | 7.720 | 7.820 | 7.820 | 1,242,239 |
| 2022-10-14 | 7.750 | 7.940 | 7.720 | 7.900 | 7.900 | 1,293,155 |
| 2022-10-13 | 8.000 | 8.020 | 7.600 | 7.600 | 7.600 | 1,802,570 |
| 2022-10-12 | 8.030 | 8.050 | 7.880 | 8.030 | 8.030 | 1,204,807 |
| 2022-10-11 | 8.290 | 8.290 | 8.000 | 8.030 | 8.030 | 1,533,750 |
| 2022-10-07 | 8.410 | 8.530 | 8.410 | 8.430 | 8.430 | 444,488 |
| 2022-10-06 | 8.510 | 8.550 | 8.440 | 8.480 | 8.480 | 537,804 |
| 2022-10-05 | 8.560 | 8.610 | 8.480 | 8.500 | 8.500 | 710,541 |
| 2022-10-04 | 8.470 | 8.540 | 8.430 | 8.530 | 8.530 | 947,652 |
| 2022-10-03 | 8.260 | 8.420 | 8.260 | 8.370 | 8.370 | 820,115 |
| 2022-09-30 | 8.310 | 8.400 | 8.180 | 8.360 | 8.360 | 1,170,099 |
| 2022-09-29 | 8.190 | 8.460 | 8.190 | 8.390 | 8.390 | 1,112,048 |
| 2022-09-28 | 8.560 | 8.560 | 8.100 | 8.150 | 8.150 | 2,210,774 |
| 2022-09-27 | 8.450 | 8.490 | 8.350 | 8.490 | 8.490 | 717,517 |
| 2022-09-26 | 8.760 | 8.760 | 8.370 | 8.390 | 8.390 | 1,762,686 |
| 2022-09-23 | 8.870 | 8.900 | 8.750 | 8.770 | 8.770 | 1,009,016 |
| 2022-09-22 | 8.920 | 8.920 | 8.760 | 8.870 | 8.870 | 847,053 |
| 2022-09-21 | 8.910 | 9.120 | 8.910 | 8.940 | 8.940 | 1,245,862 |
| 2022-09-20 | 9.000 | 9.050 | 8.920 | 8.930 | 8.930 | 680,576 |
| 2022-09-19 | 9.170 | 9.180 | 8.940 | 8.940 | 8.940 | 1,236,343 |
| 2022-09-16 | 9.110 | 9.130 | 9.060 | 9.120 | 9.120 | 572,294 |
| 2022-09-15 | 9.140 | 9.250 | 9.110 | 9.110 | 9.110 | 840,121 |
| 2022-09-14 | 9.000 | 9.150 | 8.990 | 9.150 | 9.150 | 853,348 |
| 2022-09-13 | 9.280 | 9.320 | 9.200 | 9.200 | 9.200 | 1,191,250 |
| 2022-09-12 | 9.180 | 9.340 | 9.160 | 9.290 | 9.290 | 2,591,440 |
| 2022-09-08 | 8.970 | 9.200 | 8.960 | 9.200 | 9.200 | 1,891,395 |
| 2022-09-07 | 8.900 | 8.920 | 8.800 | 8.880 | 8.880 | 1,050,256 |
| 2022-09-06 | 9.200 | 9.220 | 8.890 | 8.900 | 8.900 | 2,676,931 |
| 2022-09-05 | 9.170 | 9.240 | 9.100 | 9.200 | 9.200 | 1,306,431 |
| 2022-09-02 | 9.140 | 9.240 | 9.100 | 9.110 | 9.110 | 1,050,735 |
| 2022-09-01 | 9.170 | 9.210 | 9.100 | 9.140 | 9.140 | 1,323,301 |
| 2022-08-31 | 9.230 | 9.270 | 9.180 | 9.260 | 9.260 | 1,079,000 |
| 2022-08-30 | 9.240 | 9.290 | 9.190 | 9.250 | 9.250 | 1,493,184 |
| 2022-08-29 | 9.250 | 9.390 | 9.190 | 9.200 | 9.200 | 2,991,828 |
| 2022-08-26 | 9.430 | 9.580 | 9.360 | 9.570 | 9.570 | 4,463,386 |
| 2022-08-25 | 9.610 | 9.880 | 9.400 | 9.450 | 9.450 | 10,559,561 |
| 2022-08-24 | 9.310 | 9.560 | 9.280 | 9.280 | 9.280 | 3,591,656 |
| 2022-08-23 | 9.150 | 9.280 | 9.120 | 9.260 | 9.260 | 1,543,921 |
| 2022-08-22 | 9.160 | 9.280 | 9.130 | 9.210 | 9.210 | 1,357,779 |
| 2022-08-19 | 9.300 | 9.300 | 9.190 | 9.220 | 9.220 | 2,140,137 |
| 2022-08-18 | 9.220 | 9.320 | 9.140 | 9.220 | 9.220 | 1,917,498 |
| 2022-08-17 | 9.230 | 9.360 | 9.170 | 9.170 | 9.170 | 3,992,155 |
| 2022-08-16 | 9.270 | 9.270 | 9.120 | 9.170 | 9.170 | 2,553,745 |
| 2022-08-15 | 8.880 | 9.260 | 8.850 | 9.210 | 9.210 | 4,468,879 |
| 2022-08-12 | 8.800 | 8.940 | 8.700 | 8.800 | 8.800 | 3,036,835 |
| 2022-08-11 | 8.600 | 8.900 | 8.420 | 8.790 | 8.790 | 7,159,243 |
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.