Li Peng Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	9.900	9.930	9.840	9.860	9.860	970,196
2022-02-15	9.960	9.980	9.810	9.830	9.830	1,373,964
2022-02-14	9.990	9.990	9.900	9.950	9.950	1,741,078
2022-02-11	9.950	10.100	9.950	10.050	10.050	1,372,350
2022-02-10	10.100	10.150	10.000	10.050	10.050	2,235,672
2022-02-09	9.940	10.050	9.850	9.980	9.980	2,516,601
2022-02-08	9.620	9.930	9.620	9.930	9.930	2,144,681
2022-02-07	9.220	9.630	9.210	9.620	9.620	2,317,187
2022-01-26	9.120	9.210	9.090	9.150	9.150	1,539,932
2022-01-25	9.380	9.470	9.120	9.130	9.130	3,179,350
2022-01-24	9.600	9.600	9.350	9.390	9.390	2,197,278
2022-01-21	9.830	9.830	9.620	9.620	9.620	2,697,322
2022-01-20	9.920	9.920	9.830	9.830	9.830	1,461,904
2022-01-19	9.990	10.100	9.900	9.900	9.900	1,990,394
2022-01-18	9.900	10.050	9.900	9.900	9.900	1,717,392
2022-01-17	9.830	9.890	9.700	9.870	9.870	2,436,495
2022-01-14	10.000	10.000	9.780	9.790	9.790	4,084,865
2022-01-13	9.990	10.100	9.980	10.000	10.000	1,937,937
2022-01-12	10.050	10.050	9.910	9.970	9.970	1,998,728
2022-01-11	10.050	10.100	9.980	9.990	9.990	1,893,586
2022-01-10	10.100	10.100	10.000	10.050	10.050	1,691,247
2022-01-07	10.200	10.250	10.000	10.000	10.000	2,015,587
2022-01-06	10.200	10.300	10.150	10.200	10.200	1,013,727
2022-01-05	10.250	10.500	10.250	10.250	10.250	1,965,701
2022-01-04	10.300	10.350	10.200	10.200	10.200	1,396,979
2022-01-03	10.350	10.350	10.200	10.250	10.250	1,260,694
2021-12-30	10.350	10.400	10.250	10.300	10.300	981,183
2021-12-29	10.400	10.400	10.300	10.350	10.350	984,120
2021-12-28	10.450	10.450	10.300	10.350	10.350	1,060,860
2021-12-27	10.300	10.550	10.300	10.400	10.400	2,618,237
2021-12-24	10.300	10.350	10.250	10.250	10.250	1,430,458
2021-12-23	10.200	10.300	10.200	10.250	10.250	1,434,693
2021-12-22	10.150	10.250	10.100	10.150	10.150	745,233
2021-12-21	10.150	10.150	10.050	10.150	10.150	821,455
2021-12-20	10.250	10.300	10.100	10.150	10.150	991,812
2021-12-17	10.100	10.450	10.100	10.200	10.200	3,182,146
2021-12-16	10.300	10.300	10.150	10.150	10.150	921,881
2021-12-15	10.100	10.250	10.050	10.150	10.150	1,268,785
2021-12-14	10.400	10.400	10.100	10.150	10.150	1,941,157
2021-12-13	10.250	10.450	10.200	10.400	10.400	2,224,900
2021-12-10	10.300	10.350	10.200	10.250	10.250	2,028,041
2021-12-09	10.100	10.350	10.100	10.250	10.250	4,055,540
2021-12-08	10.150	10.150	10.000	10.050	10.050	1,913,287
2021-12-07	10.100	10.150	10.000	10.050	10.050	1,133,916
2021-12-06	10.000	10.100	9.990	10.050	10.050	917,678
2021-12-03	9.970	10.150	9.970	10.050	10.050	1,649,634
2021-12-02	10.100	10.100	9.950	10.000	10.000	2,147,817
2021-12-01	10.050	10.150	10.000	10.100	10.100	1,073,376
2021-11-30	10.100	10.200	10.050	10.050	10.050	1,410,754
2021-11-29	10.000	10.100	9.890	10.000	10.000	3,270,435
2021-11-26	10.400	10.400	10.050	10.150	10.150	3,677,103
2021-11-25	10.450	10.600	10.400	10.400	10.400	2,716,225
2021-11-24	10.300	10.400	10.250	10.400	10.400	1,534,461
2021-11-23	10.350	10.450	10.200	10.250	10.250	2,201,202
2021-11-22	10.300	10.400	10.250	10.350	10.350	1,924,122
2021-11-19	10.300	10.400	10.250	10.250	10.250	2,489,714
2021-11-18	10.250	10.400	10.250	10.300	10.300	2,096,879
2021-11-17	10.300	10.350	10.250	10.250	10.250	3,054,369
2021-11-16	10.450	10.450	10.250	10.300	10.300	2,675,659
2021-11-15	10.900	10.900	10.300	10.350	10.350	5,824,021

← NewerPage 20 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.