Li Peng Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 17 of 21 · 1,222 trading daysOlder →

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.