Li Peng Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 8.150 | 8.260 | 8.130 | 8.230 | 8.230 | 707,032 |
| 2022-08-09 | 8.100 | 8.260 | 8.080 | 8.210 | 8.210 | 959,881 |
| 2022-08-08 | 8.030 | 8.110 | 8.010 | 8.100 | 8.100 | 699,521 |
| 2022-08-05 | 7.950 | 8.190 | 7.950 | 8.020 | 8.020 | 1,290,824 |
| 2022-08-04 | 8.020 | 8.100 | 7.800 | 7.930 | 7.930 | 1,196,950 |
| 2022-08-03 | 8.080 | 8.140 | 8.020 | 8.020 | 8.020 | 716,599 |
| 2022-08-02 | 8.210 | 8.210 | 8.030 | 8.110 | 8.110 | 852,412 |
| 2022-08-01 | 8.180 | 8.270 | 8.140 | 8.220 | 8.220 | 545,412 |
| 2022-07-29 | 8.130 | 8.160 | 8.070 | 8.160 | 8.160 | 1,061,018 |
| 2022-07-28 | 8.110 | 8.140 | 8.050 | 8.060 | 8.060 | 272,332 |
| 2022-07-27 | 8.040 | 8.110 | 8.020 | 8.080 | 8.080 | 433,373 |
| 2022-07-26 | 8.150 | 8.160 | 8.050 | 8.120 | 8.120 | 738,835 |
| 2022-07-25 | 7.900 | 8.140 | 7.840 | 8.140 | 8.140 | 1,427,586 |
| 2022-07-22 | 7.910 | 7.940 | 7.860 | 7.890 | 7.890 | 483,500 |
| 2022-07-21 | 7.820 | 7.910 | 7.820 | 7.890 | 7.890 | 553,073 |
| 2022-07-20 | 7.920 | 7.930 | 7.800 | 7.820 | 7.820 | 865,130 |
| 2022-07-19 | 7.750 | 7.870 | 7.730 | 7.850 | 7.850 | 878,854 |
| 2022-07-18 | 7.610 | 7.780 | 7.610 | 7.760 | 7.760 | 1,313,074 |
| 2022-07-15 | 7.610 | 7.620 | 7.520 | 7.610 | 7.610 | 601,340 |
| 2022-07-14 | 7.570 | 7.660 | 7.520 | 7.650 | 7.650 | 751,815 |
| 2022-07-13 | 7.570 | 7.630 | 7.560 | 7.630 | 7.630 | 1,531,332 |
| 2022-07-12 | 7.660 | 7.660 | 7.420 | 7.450 | 7.450 | 1,856,907 |
| 2022-07-11 | 7.710 | 7.880 | 7.710 | 7.730 | 7.730 | 1,489,307 |
| 2022-07-08 | 7.700 | 7.730 | 7.600 | 7.620 | 7.620 | 788,475 |
| 2022-07-07 | 7.610 | 7.670 | 7.470 | 7.670 | 7.670 | 1,008,355 |
| 2022-07-06 | 7.690 | 7.690 | 7.560 | 7.600 | 7.600 | 1,084,487 |
| 2022-07-05 | 7.730 | 7.800 | 7.560 | 7.690 | 7.690 | 1,128,329 |
| 2022-07-04 | 7.460 | 7.660 | 7.460 | 7.580 | 7.580 | 1,853,470 |
| 2022-07-01 | 7.680 | 7.680 | 7.290 | 7.580 | 7.580 | 4,007,761 |
| 2022-06-30 | 7.990 | 7.990 | 7.660 | 7.690 | 7.690 | 2,564,665 |
| 2022-06-29 | 8.030 | 8.060 | 7.970 | 8.030 | 8.030 | 606,959 |
| 2022-06-28 | 8.120 | 8.130 | 8.050 | 8.090 | 8.090 | 798,587 |
| 2022-06-27 | 8.100 | 8.160 | 8.080 | 8.110 | 8.110 | 1,354,409 |
| 2022-06-24 | 7.940 | 8.150 | 7.940 | 8.040 | 8.040 | 1,734,672 |
| 2022-06-23 | 7.980 | 8.050 | 7.800 | 7.890 | 7.890 | 1,566,831 |
| 2022-06-22 | 8.200 | 8.200 | 7.880 | 7.910 | 7.910 | 1,532,265 |
| 2022-06-21 | 7.970 | 8.220 | 7.970 | 8.150 | 8.150 | 2,329,245 |
| 2022-06-20 | 8.170 | 8.190 | 7.850 | 7.860 | 7.860 | 2,116,970 |
| 2022-06-17 | 8.070 | 8.200 | 8.070 | 8.150 | 8.150 | 1,938,100 |
| 2022-06-16 | 8.550 | 8.640 | 8.200 | 8.200 | 8.200 | 3,595,027 |
| 2022-06-15 | 7.980 | 8.550 | 7.920 | 8.480 | 8.480 | 5,377,763 |
| 2022-06-14 | 8.010 | 8.010 | 7.860 | 7.910 | 7.910 | 1,362,366 |
| 2022-06-13 | 8.160 | 8.190 | 8.030 | 8.030 | 8.030 | 1,770,801 |
| 2022-06-10 | 8.060 | 8.110 | 8.050 | 8.100 | 8.100 | 300,016 |
| 2022-06-09 | 8.080 | 8.140 | 8.080 | 8.130 | 8.130 | 308,015 |
| 2022-06-08 | 8.110 | 8.160 | 8.110 | 8.120 | 8.120 | 282,558 |
| 2022-06-07 | 8.100 | 8.120 | 8.070 | 8.110 | 8.110 | 507,563 |
| 2022-06-06 | 8.160 | 8.200 | 8.110 | 8.120 | 8.120 | 396,917 |
| 2022-06-02 | 8.210 | 8.210 | 8.140 | 8.150 | 8.150 | 327,465 |
| 2022-06-01 | 8.170 | 8.240 | 8.170 | 8.220 | 8.220 | 510,100 |
| 2022-05-31 | 8.170 | 8.230 | 8.160 | 8.160 | 8.160 | 760,574 |
| 2022-05-30 | 8.140 | 8.190 | 8.140 | 8.170 | 8.170 | 592,848 |
| 2022-05-27 | 8.170 | 8.180 | 8.090 | 8.110 | 8.110 | 439,905 |
| 2022-05-26 | 8.200 | 8.220 | 8.090 | 8.100 | 8.100 | 334,069 |
| 2022-05-25 | 8.120 | 8.210 | 8.040 | 8.190 | 8.190 | 1,345,202 |
| 2022-05-24 | 8.210 | 8.210 | 8.040 | 8.120 | 8.120 | 949,335 |
| 2022-05-23 | 8.090 | 8.160 | 8.010 | 8.140 | 8.140 | 924,507 |
| 2022-05-20 | 8.020 | 8.090 | 7.990 | 8.090 | 8.090 | 702,800 |
| 2022-05-19 | 7.980 | 8.000 | 7.850 | 7.980 | 7.980 | 1,020,544 |
| 2022-05-18 | 8.030 | 8.140 | 8.020 | 8.120 | 8.120 | 1,057,774 |
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.