Li Peng Enterprise Co., Ltd. (TPE:1447)
Taiwan · Delayed Price · Currency is TWD 6.72
-0.13 (-1.90%)
Jul 30, 2026, 12:41 PM CST
Li Peng Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 7.15 | 7.19 | 6.68 | 6.85 | 6.85 | -2.56% | 2,973,173 |
| Jul 28, 2026 | 7.16 | 7.20 | 6.91 | 7.03 | 7.03 | -4.22% | 3,065,168 |
| Jul 27, 2026 | 7.50 | 7.53 | 7.00 | 7.34 | 7.34 | -2.13% | 2,064,727 |
| Jul 24, 2026 | 7.60 | 7.60 | 7.33 | 7.50 | 7.50 | -2.34% | 2,130,937 |
| Jul 23, 2026 | 7.82 | 7.88 | 7.38 | 7.68 | 7.68 | -1.29% | 3,975,733 |
| Jul 22, 2026 | 7.75 | 7.86 | 7.65 | 7.78 | 7.78 | 1.70% | 4,177,984 |
| Jul 21, 2026 | 7.72 | 7.73 | 7.33 | 7.65 | 7.65 | -1.29% | 5,973,090 |
| Jul 20, 2026 | 8.16 | 8.16 | 7.70 | 7.75 | 7.75 | -5.02% | 2,454,453 |
| Jul 17, 2026 | 8.15 | 8.30 | 8.15 | 8.16 | 8.16 | -5.34% | 2,295,720 |
| Jul 16, 2026 | 8.87 | 9.20 | 8.60 | 8.62 | 8.62 | -2.82% | 3,419,701 |
| Jul 15, 2026 | 8.30 | 8.87 | 8.30 | 8.87 | 8.87 | 9.91% | 3,141,778 |
| Jul 14, 2026 | 8.43 | 8.50 | 7.98 | 8.07 | 8.07 | -4.27% | 3,094,568 |
| Jul 13, 2026 | 8.54 | 8.80 | 8.40 | 8.43 | 8.43 | 0.60% | 2,883,862 |
| Jul 9, 2026 | 8.70 | 8.70 | 8.31 | 8.38 | 8.38 | -3.12% | 2,675,444 |
| Jul 8, 2026 | 8.82 | 8.89 | 8.30 | 8.65 | 8.65 | -3.89% | 4,838,717 |
| Jul 7, 2026 | 9.51 | 9.51 | 8.99 | 9.00 | 9.00 | -5.36% | 8,330,661 |
| Jul 6, 2026 | 10.75 | 10.75 | 9.30 | 9.51 | 9.51 | -4.80% | 20,850,345 |
| Jul 3, 2026 | 9.95 | 9.99 | 9.63 | 9.99 | 9.99 | 9.90% | 37,908,670 |
| Jul 2, 2026 | 8.50 | 9.09 | 8.32 | 9.09 | 9.09 | 9.92% | 38,683,419 |
| Jul 1, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 9.97% | 10,162,700 |
| Jun 30, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 9.94% | 4,325,235 |
| Jun 29, 2026 | 6.40 | 6.84 | 6.40 | 6.84 | 6.84 | 9.97% | 4,881,834 |
| Jun 26, 2026 | 6.11 | 6.33 | 6.04 | 6.22 | 6.22 | 1.80% | 2,464,962 |
| Jun 25, 2026 | 6.18 | 6.20 | 6.07 | 6.11 | 6.11 | -1.29% | 992,157 |
| Jun 24, 2026 | 6.07 | 6.24 | 5.96 | 6.19 | 6.19 | 1.98% | 1,289,358 |
| Jun 23, 2026 | 6.02 | 6.14 | 5.95 | 6.07 | 6.07 | 0.83% | 1,767,452 |
| Jun 22, 2026 | 6.07 | 6.08 | 5.97 | 6.02 | 6.02 | -0.17% | 1,604,966 |
| Jun 18, 2026 | 6.10 | 6.16 | 6.03 | 6.03 | 6.03 | -1.15% | 1,595,661 |
| Jun 17, 2026 | 6.11 | 6.20 | 6.08 | 6.10 | 6.10 | -0.16% | 1,061,590 |
| Jun 16, 2026 | 6.18 | 6.20 | 6.07 | 6.11 | 6.11 | -1.13% | 1,075,899 |
| Jun 15, 2026 | 6.25 | 6.25 | 6.13 | 6.18 | 6.18 | 0.49% | 1,392,461 |
| Jun 12, 2026 | 6.10 | 6.31 | 6.10 | 6.15 | 6.15 | -1.13% | 2,146,025 |
| Jun 11, 2026 | 6.45 | 6.45 | 6.19 | 6.22 | 6.22 | -4.31% | 2,656,667 |
| Jun 10, 2026 | 6.57 | 6.62 | 6.48 | 6.50 | 6.50 | -1.66% | 1,694,268 |
| Jun 9, 2026 | 6.75 | 6.85 | 6.56 | 6.61 | 6.61 | -2.07% | 2,925,590 |
| Jun 8, 2026 | 5.95 | 6.84 | 5.93 | 6.75 | 6.75 | 5.30% | 4,324,373 |
| Jun 5, 2026 | 6.58 | 6.69 | 6.30 | 6.41 | 6.41 | -2.58% | 2,673,518 |
| Jun 4, 2026 | 7.26 | 7.26 | 6.37 | 6.58 | 6.58 | -5.60% | 6,848,164 |
| Jun 3, 2026 | 6.35 | 6.97 | 6.35 | 6.97 | 6.97 | 9.94% | 8,872,639 |
| Jun 2, 2026 | 6.35 | 6.58 | 6.20 | 6.34 | 6.34 | 0.16% | 2,525,084 |
| Jun 1, 2026 | 6.21 | 6.46 | 6.12 | 6.33 | 6.33 | 1.93% | 3,419,255 |
| 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 |