Li Peng Enterprise Co., Ltd. (TPE:1447)
Taiwan · Delayed Price · Currency is TWD 8.38
-0.27 (-3.12%)
Jul 9, 2026, 1:30 PM CST
Li Peng Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.70 | 8.70 | 8.31 | 8.38 | - | -3.12% | 2,664,253 |
| 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 |
| 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 |