Li Peng Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	7.950	8.090	7.950	8.010	8.010	1,151,420
2022-05-16	8.020	8.070	7.900	7.970	7.970	1,195,174
2022-05-13	7.660	7.920	7.660	7.880	7.880	1,357,959
2022-05-12	7.900	7.910	7.630	7.670	7.670	1,398,700
2022-05-11	7.850	7.950	7.850	7.880	7.880	927,183
2022-05-10	7.600	7.930	7.520	7.930	7.930	1,983,838
2022-05-09	8.030	8.030	7.680	7.740	7.740	3,764,834
2022-05-06	8.150	8.150	8.030	8.100	8.100	962,465
2022-05-05	8.300	8.330	8.210	8.230	8.230	802,130
2022-05-04	8.150	8.230	8.150	8.170	8.170	515,421
2022-05-03	8.130	8.210	8.050	8.130	8.130	926,254
2022-04-29	8.210	8.320	8.010	8.200	8.200	1,854,218
2022-04-28	8.200	8.250	8.110	8.110	8.110	1,473,889
2022-04-27	8.310	8.420	8.000	8.170	8.170	4,143,909
2022-04-26	8.800	8.900	8.720	8.730	8.730	1,512,052
2022-04-25	9.050	9.050	8.710	8.720	8.720	2,990,080
2022-04-22	9.150	9.150	9.100	9.130	9.130	1,151,665
2022-04-21	9.100	9.190	9.070	9.160	9.160	1,367,913
2022-04-20	9.040	9.090	8.990	9.080	9.080	1,169,180
2022-04-19	8.910	9.020	8.910	8.960	8.960	834,836
2022-04-18	9.070	9.070	8.820	8.860	8.860	2,281,963
2022-04-15	9.130	9.130	9.000	9.020	9.020	1,514,713
2022-04-14	9.210	9.220	9.130	9.130	9.130	806,892
2022-04-13	9.190	9.230	9.130	9.200	9.200	715,077
2022-04-12	9.200	9.200	9.110	9.110	9.110	1,001,129
2022-04-11	9.220	9.380	9.180	9.230	9.230	2,323,783
2022-04-08	9.190	9.250	9.150	9.160	9.160	1,086,909
2022-04-07	9.400	9.410	9.110	9.110	9.110	2,286,553
2022-04-06	9.260	9.430	9.200	9.410	9.410	2,740,113
2022-04-01	9.280	9.280	9.160	9.190	9.190	1,278,973
2022-03-31	9.240	9.360	9.240	9.270	9.270	1,766,487
2022-03-30	9.230	9.270	9.160	9.240	9.240	1,285,831
2022-03-29	9.180	9.310	9.170	9.170	9.170	956,696
2022-03-28	9.280	9.300	9.080	9.170	9.170	967,465
2022-03-25	9.360	9.360	9.290	9.300	9.300	700,363
2022-03-24	9.390	9.390	9.300	9.350	9.350	680,670
2022-03-23	9.400	9.410	9.340	9.360	9.360	980,124
2022-03-22	9.360	9.410	9.300	9.310	9.310	675,115
2022-03-21	9.300	9.370	9.300	9.370	9.370	1,258,916
2022-03-18	9.220	9.280	9.220	9.230	9.230	551,089
2022-03-17	9.160	9.340	9.160	9.220	9.220	1,096,443
2022-03-16	9.100	9.140	9.000	9.060	9.060	1,325,688
2022-03-15	9.190	9.190	9.010	9.020	9.020	1,131,189
2022-03-14	9.190	9.250	9.130	9.170	9.170	695,122
2022-03-11	9.300	9.300	9.170	9.190	9.190	841,870
2022-03-10	9.230	9.330	9.230	9.280	9.280	919,700
2022-03-09	9.050	9.170	9.050	9.110	9.110	960,682
2022-03-08	9.180	9.230	8.990	8.990	8.990	2,751,909
2022-03-07	9.500	9.500	9.120	9.220	9.220	2,028,489
2022-03-04	9.700	9.700	9.550	9.560	9.560	1,476,996
2022-03-03	9.830	9.890	9.740	9.750	9.750	808,582
2022-03-02	9.700	9.810	9.680	9.810	9.810	757,824
2022-03-01	9.580	9.760	9.580	9.720	9.720	1,066,536
2022-02-25	9.620	9.670	9.520	9.530	9.530	899,749
2022-02-24	9.800	9.800	9.440	9.540	9.540	2,217,249
2022-02-23	9.820	9.940	9.770	9.830	9.830	824,150
2022-02-22	9.980	9.980	9.790	9.810	9.810	1,844,967
2022-02-21	9.970	10.050	9.900	9.990	9.990	1,515,631
2022-02-18	9.930	10.050	9.930	9.980	9.980	1,442,155
2022-02-17	9.860	10.050	9.860	9.920	9.920	1,983,583

← NewerPage 19 of 21 · 1,216 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.