Li Peng Enterprise Co., Ltd. (TPE:1447)
Taiwan · Delayed Price · Currency is TWD 5.98
+0.17 (2.93%)
Aug 21, 2025, 1:30 PM CST
Li Peng Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.85 | 5.89 | 5.81 | 5.81 | 5.81 | -0.85% | 952,944 |
| Aug 19, 2025 | 5.80 | 5.89 | 5.77 | 5.86 | 5.86 | 1.03% | 922,215 |
| Aug 18, 2025 | 5.74 | 5.82 | 5.72 | 5.80 | 5.80 | 0.87% | 1,109,623 |
| Aug 15, 2025 | 5.79 | 5.79 | 5.71 | 5.75 | 5.75 | -0.69% | 943,746 |
| Aug 14, 2025 | 5.81 | 5.83 | 5.76 | 5.79 | 5.79 | -0.69% | 515,953 |
| Aug 13, 2025 | 5.80 | 5.86 | 5.73 | 5.83 | 5.83 | 0.69% | 1,023,457 |
| Aug 12, 2025 | 5.74 | 5.85 | 5.69 | 5.79 | 5.79 | 1.05% | 2,787,876 |
| Aug 11, 2025 | 5.90 | 5.90 | 5.71 | 5.73 | 5.73 | -4.18% | 1,871,566 |
| Aug 8, 2025 | 6.01 | 6.06 | 5.98 | 5.98 | 5.98 | -0.99% | 587,223 |
| Aug 7, 2025 | 6.05 | 6.06 | 6.00 | 6.04 | 6.04 | 0.50% | 383,582 |
| Aug 6, 2025 | 6.02 | 6.06 | 6.01 | 6.01 | 6.01 | -0.17% | 524,260 |
| Aug 5, 2025 | 6.04 | 6.04 | 6.00 | 6.02 | 6.02 | -0.17% | 458,136 |
| Aug 4, 2025 | 5.97 | 6.04 | 5.90 | 6.03 | 6.03 | 1.01% | 737,486 |
| Aug 1, 2025 | 5.93 | 5.99 | 5.91 | 5.97 | 5.97 | - | 353,963 |
| Jul 31, 2025 | 6.04 | 6.05 | 5.97 | 5.97 | 5.97 | -1.00% | 513,416 |
| Jul 30, 2025 | 5.97 | 6.07 | 5.97 | 6.03 | 6.03 | 1.01% | 862,169 |
| Jul 29, 2025 | 6.00 | 6.07 | 5.94 | 5.97 | 5.97 | -0.67% | 590,808 |
| Jul 28, 2025 | 6.02 | 6.04 | 5.97 | 6.01 | 6.01 | -0.17% | 401,502 |
| Jul 25, 2025 | 6.00 | 6.06 | 5.99 | 6.02 | 6.02 | - | 300,362 |
| Jul 24, 2025 | 6.00 | 6.04 | 5.98 | 6.02 | 6.02 | 0.84% | 835,481 |
| Jul 23, 2025 | 5.94 | 6.00 | 5.94 | 5.97 | 5.97 | 1.19% | 468,732 |
| Jul 22, 2025 | 6.03 | 6.03 | 5.90 | 5.90 | 5.90 | -2.16% | 526,854 |
| Jul 21, 2025 | 6.00 | 6.07 | 6.00 | 6.03 | 6.03 | 0.67% | 780,335 |
| Jul 18, 2025 | 6.07 | 6.07 | 5.97 | 5.99 | 5.99 | -0.83% | 780,548 |
| Jul 17, 2025 | 6.05 | 6.09 | 6.04 | 6.04 | 6.04 | 0.17% | 541,226 |
| Jul 16, 2025 | 5.99 | 6.06 | 5.99 | 6.03 | 6.03 | 0.67% | 529,223 |
| Jul 15, 2025 | 5.95 | 6.05 | 5.95 | 5.99 | 5.99 | 0.34% | 482,874 |
| Jul 14, 2025 | 5.95 | 5.99 | 5.93 | 5.97 | 5.97 | 0.34% | 209,165 |
| Jul 11, 2025 | 5.86 | 5.96 | 5.84 | 5.95 | 5.95 | 1.54% | 496,701 |
| Jul 10, 2025 | 5.84 | 5.91 | 5.84 | 5.86 | 5.86 | -0.34% | 419,792 |
| Jul 9, 2025 | 5.90 | 5.93 | 5.87 | 5.88 | 5.88 | -0.51% | 490,707 |
| Jul 8, 2025 | 5.92 | 5.92 | 5.85 | 5.91 | 5.91 | -0.34% | 430,240 |
| Jul 7, 2025 | 5.97 | 6.03 | 5.89 | 5.93 | 5.93 | -0.67% | 435,071 |
| Jul 4, 2025 | 6.04 | 6.07 | 5.97 | 5.97 | 5.97 | -1.00% | 398,457 |
| Jul 3, 2025 | 6.04 | 6.10 | 6.03 | 6.03 | 6.03 | 0.50% | 462,410 |
| Jul 2, 2025 | 5.98 | 6.03 | 5.92 | 6.00 | 6.00 | 1.01% | 359,870 |
| Jul 1, 2025 | 5.92 | 5.99 | 5.91 | 5.94 | 5.94 | 0.34% | 585,292 |
| Jun 30, 2025 | 5.95 | 5.95 | 5.85 | 5.92 | 5.92 | -0.50% | 562,370 |
| Jun 27, 2025 | 5.92 | 5.98 | 5.90 | 5.95 | 5.95 | 0.51% | 460,678 |
| Jun 26, 2025 | 5.84 | 5.99 | 5.84 | 5.92 | 5.92 | 1.02% | 542,183 |
| Jun 25, 2025 | 5.88 | 5.90 | 5.80 | 5.86 | 5.86 | 0.17% | 417,641 |
| Jun 24, 2025 | 5.77 | 5.90 | 5.77 | 5.85 | 5.85 | 2.09% | 421,831 |
| Jun 23, 2025 | 5.76 | 5.78 | 5.68 | 5.73 | 5.73 | -2.39% | 790,567 |
| Jun 20, 2025 | 5.77 | 5.87 | 5.72 | 5.87 | 5.87 | 1.03% | 1,618,832 |
| Jun 19, 2025 | 6.03 | 6.03 | 5.78 | 5.81 | 5.81 | -3.97% | 1,621,871 |
| Jun 18, 2025 | 6.09 | 6.10 | 6.02 | 6.05 | 6.05 | -0.82% | 463,945 |
| Jun 17, 2025 | 6.13 | 6.18 | 6.10 | 6.10 | 6.10 | -0.97% | 465,832 |
| Jun 16, 2025 | 6.15 | 6.17 | 6.08 | 6.16 | 6.16 | -0.16% | 406,539 |
| Jun 13, 2025 | 6.11 | 6.17 | 6.07 | 6.17 | 6.17 | 0.16% | 952,029 |
| Jun 12, 2025 | 6.14 | 6.17 | 6.08 | 6.16 | 6.16 | 0.16% | 599,035 |