Li Peng Enterprise Co., Ltd. (TPE:1447)
Taiwan · Delayed Price · Currency is TWD 6.21
+0.48 (8.38%)
May 29, 2026, 1:30 PM CST
Li Peng Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.80 | 6.30 | 5.75 | 6.21 | 6.21 | 8.38% | 4,778,674 |
| May 28, 2026 | 5.53 | 5.80 | 5.53 | 5.73 | 5.73 | 4.18% | 2,014,727 |
| May 27, 2026 | 5.39 | 5.54 | 5.36 | 5.50 | 5.50 | -0.18% | 2,262,795 |
| May 26, 2026 | 5.85 | 5.86 | 5.45 | 5.51 | 5.51 | -5.81% | 3,511,949 |
| May 25, 2026 | 5.98 | 5.98 | 5.75 | 5.85 | 5.85 | -2.50% | 1,867,164 |
| May 22, 2026 | 5.90 | 6.05 | 5.74 | 6.00 | 6.00 | 1.69% | 2,293,223 |
| May 21, 2026 | 5.89 | 5.97 | 5.81 | 5.90 | 5.90 | 0.17% | 2,553,009 |
| May 20, 2026 | 5.78 | 5.97 | 5.62 | 5.89 | 5.89 | 1.55% | 3,037,960 |
| May 19, 2026 | 5.61 | 5.81 | 5.36 | 5.80 | 5.80 | 0.69% | 4,452,091 |
| May 18, 2026 | 5.33 | 5.87 | 5.30 | 5.76 | 5.76 | 7.87% | 8,256,907 |
| May 15, 2026 | 5.22 | 5.35 | 5.06 | 5.34 | 5.34 | 2.30% | 4,142,613 |
| May 14, 2026 | 4.92 | 5.38 | 4.92 | 5.22 | 5.22 | 6.53% | 6,341,870 |
| May 13, 2026 | 4.99 | 5.00 | 4.90 | 4.90 | 4.90 | -0.61% | 907,275 |
| May 12, 2026 | 4.96 | 5.00 | 4.91 | 4.93 | 4.93 | -0.60% | 1,029,517 |
| May 11, 2026 | 4.98 | 5.04 | 4.95 | 4.96 | 4.96 | 0.20% | 779,720 |
| May 8, 2026 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | -0.60% | 525,995 |
| May 7, 2026 | 4.96 | 5.00 | 4.93 | 4.98 | 4.98 | 0.40% | 750,124 |
| May 6, 2026 | 5.00 | 5.00 | 4.95 | 4.96 | 4.96 | -0.40% | 930,755 |
| May 5, 2026 | 5.00 | 5.01 | 4.96 | 4.98 | 4.98 | -0.20% | 580,957 |
| May 4, 2026 | 5.01 | 5.04 | 4.97 | 4.99 | 4.99 | - | 947,571 |
| Apr 30, 2026 | 5.02 | 5.06 | 4.98 | 4.99 | 4.99 | -0.60% | 978,173 |
| Apr 29, 2026 | 5.07 | 5.17 | 5.00 | 5.02 | 5.02 | -0.40% | 1,161,036 |
| Apr 28, 2026 | 5.04 | 5.08 | 5.01 | 5.04 | 5.04 | - | 1,140,289 |
| Apr 27, 2026 | 5.00 | 5.06 | 4.99 | 5.04 | 5.04 | 0.40% | 1,002,104 |
| Apr 24, 2026 | 5.10 | 5.10 | 4.99 | 5.02 | 5.02 | -1.38% | 1,669,261 |
| Apr 23, 2026 | 5.21 | 5.21 | 5.04 | 5.09 | 5.09 | -2.30% | 1,895,977 |
| Apr 22, 2026 | 5.28 | 5.28 | 5.21 | 5.21 | 5.21 | -1.33% | 931,693 |
| Apr 21, 2026 | 5.29 | 5.31 | 5.26 | 5.28 | 5.28 | - | 749,522 |
| Apr 20, 2026 | 5.31 | 5.33 | 5.23 | 5.28 | 5.28 | - | 817,922 |
| Apr 17, 2026 | 5.41 | 5.44 | 5.26 | 5.28 | 5.28 | -2.94% | 1,184,000 |
| Apr 16, 2026 | 5.32 | 5.44 | 5.26 | 5.44 | 5.44 | 3.23% | 1,710,179 |
| Apr 15, 2026 | 5.35 | 5.35 | 5.25 | 5.27 | 5.27 | -0.57% | 1,393,088 |
| Apr 14, 2026 | 5.26 | 5.32 | 5.25 | 5.30 | 5.30 | 1.34% | 1,410,105 |
| Apr 13, 2026 | 5.11 | 5.26 | 5.10 | 5.23 | 5.23 | 3.56% | 2,025,339 |
| Apr 10, 2026 | 5.06 | 5.06 | 4.99 | 5.05 | 5.05 | -0.20% | 1,233,432 |
| Apr 9, 2026 | 5.14 | 5.14 | 5.02 | 5.06 | 5.06 | -1.56% | 1,399,653 |
| Apr 8, 2026 | 5.20 | 5.20 | 5.11 | 5.14 | 5.14 | -0.19% | 920,338 |
| Apr 7, 2026 | 5.15 | 5.18 | 5.11 | 5.15 | 5.15 | 0.59% | 310,315 |
| Apr 2, 2026 | 5.15 | 5.20 | 5.12 | 5.12 | 5.12 | -0.58% | 437,226 |
| Apr 1, 2026 | 5.13 | 5.20 | 5.08 | 5.15 | 5.15 | 0.78% | 658,885 |
| Mar 31, 2026 | 5.20 | 5.25 | 5.09 | 5.11 | 5.11 | -1.92% | 781,997 |
| Mar 30, 2026 | 5.17 | 5.25 | 5.15 | 5.21 | 5.21 | -0.19% | 737,112 |
| Mar 27, 2026 | 5.13 | 5.24 | 5.09 | 5.22 | 5.22 | 2.15% | 1,284,565 |
| Mar 26, 2026 | 5.10 | 5.14 | 5.09 | 5.11 | 5.11 | 0.79% | 830,617 |
| Mar 25, 2026 | 5.11 | 5.12 | 5.02 | 5.07 | 5.07 | -0.59% | 1,944,509 |
| Mar 24, 2026 | 5.17 | 5.20 | 5.05 | 5.10 | 5.10 | -0.78% | 2,179,013 |
| Mar 23, 2026 | 5.24 | 5.44 | 5.14 | 5.14 | 5.14 | -3.38% | 3,792,161 |
| Mar 20, 2026 | 5.59 | 5.68 | 5.32 | 5.32 | 5.32 | -5.17% | 9,472,439 |
| Mar 19, 2026 | 5.54 | 5.66 | 5.44 | 5.61 | 5.61 | 0.18% | 1,366,939 |
| Mar 18, 2026 | 5.49 | 5.68 | 5.45 | 5.60 | 5.60 | 2.94% | 1,466,282 |