Taiwan Pelican Express Co., Ltd. (TPE:2642)
Taiwan · Delayed Price · Currency is TWD 24.65
+0.20 (0.82%)
At close: Mar 6, 2026
Taiwan Pelican Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.45 | 25.05 | 24.45 | 24.65 | 24.65 | 0.82% | 40,790 |
| Mar 5, 2026 | 24.40 | 24.80 | 24.30 | 24.45 | 24.45 | 0.41% | 55,995 |
| Mar 4, 2026 | 24.75 | 24.75 | 24.00 | 24.35 | 24.35 | -1.62% | 187,558 |
| Mar 3, 2026 | 24.80 | 25.00 | 24.50 | 24.75 | 24.75 | -0.40% | 84,521 |
| Mar 2, 2026 | 24.95 | 24.95 | 24.75 | 24.85 | 24.85 | - | 43,092 |
| Feb 26, 2026 | 24.55 | 24.95 | 24.55 | 24.85 | 24.85 | 0.20% | 59,905 |
| Feb 25, 2026 | 24.60 | 25.00 | 24.45 | 24.80 | 24.80 | 0.81% | 77,000 |
| Feb 24, 2026 | 24.50 | 25.35 | 24.50 | 24.60 | 24.60 | 0.41% | 64,034 |
| Feb 23, 2026 | 24.30 | 24.80 | 24.30 | 24.50 | 24.50 | 0.20% | 103,361 |
| Feb 11, 2026 | 24.40 | 24.65 | 24.35 | 24.45 | 24.45 | 0.20% | 79,404 |
| Feb 10, 2026 | 24.65 | 24.70 | 24.40 | 24.40 | 24.40 | -1.01% | 110,125 |
| Feb 9, 2026 | 24.95 | 24.95 | 24.60 | 24.65 | 24.65 | -1.20% | 170,604 |
| Feb 6, 2026 | 25.15 | 25.30 | 24.85 | 24.95 | 24.95 | -0.80% | 62,071 |
| Feb 5, 2026 | 25.25 | 25.30 | 25.10 | 25.15 | 25.15 | -0.59% | 52,767 |
| Feb 4, 2026 | 25.25 | 25.50 | 25.05 | 25.30 | 25.30 | 0.20% | 90,382 |
| Feb 3, 2026 | 25.50 | 25.60 | 25.20 | 25.25 | 25.25 | -0.98% | 81,853 |
| Feb 2, 2026 | 25.50 | 25.50 | 25.20 | 25.50 | 25.50 | -0.78% | 68,767 |
| Jan 30, 2026 | 25.80 | 25.80 | 25.50 | 25.70 | 25.70 | -0.39% | 89,911 |
| Jan 29, 2026 | 26.10 | 26.10 | 25.55 | 25.80 | 25.80 | -0.77% | 103,754 |
| Jan 28, 2026 | 26.30 | 26.75 | 26.00 | 26.00 | 26.00 | -1.14% | 151,431 |
| Jan 27, 2026 | 25.70 | 26.35 | 25.70 | 26.30 | 26.30 | 2.73% | 171,510 |
| Jan 26, 2026 | 25.50 | 25.70 | 25.40 | 25.60 | 25.60 | 0.39% | 73,392 |
| Jan 23, 2026 | 25.80 | 25.80 | 25.45 | 25.50 | 25.50 | -1.16% | 116,205 |
| Jan 22, 2026 | 25.90 | 26.00 | 25.75 | 25.80 | 25.80 | -0.77% | 69,383 |
| Jan 21, 2026 | 25.75 | 26.00 | 25.65 | 26.00 | 26.00 | 0.97% | 62,149 |
| Jan 20, 2026 | 25.75 | 26.00 | 25.70 | 25.75 | 25.75 | -0.39% | 73,962 |
| Jan 19, 2026 | 25.85 | 26.00 | 25.80 | 25.85 | 25.85 | -0.19% | 110,407 |
| Jan 16, 2026 | 25.95 | 26.20 | 25.85 | 25.90 | 25.90 | -0.38% | 107,409 |
| Jan 15, 2026 | 25.80 | 26.40 | 25.80 | 26.00 | 26.00 | - | 103,983 |
| Jan 14, 2026 | 25.50 | 26.05 | 25.45 | 26.00 | 26.00 | 1.76% | 121,128 |
| Jan 13, 2026 | 25.55 | 25.65 | 25.50 | 25.55 | 25.55 | -0.39% | 67,514 |
| Jan 12, 2026 | 25.75 | 25.75 | 25.60 | 25.65 | 25.65 | -0.39% | 62,135 |
| Jan 9, 2026 | 25.70 | 25.95 | 25.50 | 25.75 | 25.75 | 0.19% | 29,735 |
| Jan 8, 2026 | 25.65 | 25.80 | 25.65 | 25.70 | 25.70 | - | 71,781 |
| Jan 7, 2026 | 25.50 | 25.75 | 25.30 | 25.70 | 25.70 | 0.59% | 71,226 |
| Jan 6, 2026 | 25.60 | 25.70 | 25.50 | 25.55 | 25.55 | -0.20% | 112,611 |
| Jan 5, 2026 | 26.10 | 26.15 | 25.30 | 25.60 | 25.60 | -2.10% | 143,416 |
| Jan 2, 2026 | 26.05 | 26.40 | 26.00 | 26.15 | 26.15 | -0.19% | 53,241 |
| Dec 31, 2025 | 26.20 | 26.70 | 26.20 | 26.20 | 26.20 | - | 32,897 |
| Dec 30, 2025 | 26.40 | 26.40 | 26.15 | 26.20 | 26.20 | -0.38% | 32,943 |
| Dec 29, 2025 | 26.30 | 26.95 | 26.15 | 26.30 | 26.30 | 0.57% | 76,881 |
| Dec 26, 2025 | 26.30 | 26.30 | 26.15 | 26.15 | 26.15 | -0.19% | 43,734 |
| Dec 24, 2025 | 26.30 | 26.30 | 26.10 | 26.20 | 26.20 | -0.38% | 75,991 |
| Dec 23, 2025 | 26.20 | 26.50 | 26.20 | 26.30 | 26.30 | 0.38% | 46,485 |
| Dec 22, 2025 | 26.20 | 26.45 | 26.15 | 26.20 | 26.20 | 0.19% | 50,697 |
| Dec 19, 2025 | 26.70 | 26.70 | 26.15 | 26.15 | 26.15 | -0.38% | 16,439 |
| Dec 18, 2025 | 26.15 | 26.30 | 26.15 | 26.25 | 26.25 | 0.38% | 19,341 |
| Dec 17, 2025 | 26.15 | 26.30 | 26.15 | 26.15 | 26.15 | -0.19% | 31,220 |
| Dec 16, 2025 | 26.30 | 26.40 | 26.20 | 26.20 | 26.20 | -0.95% | 35,470 |
| Dec 15, 2025 | 26.50 | 26.70 | 26.35 | 26.45 | 26.45 | -0.19% | 49,374 |