Taiwan Pelican Express Co., Ltd. (TPE:2642)
Taiwan · Delayed Price · Currency is TWD 20.10
-0.10 (-0.50%)
Jul 30, 2026, 12:43 PM CST
Taiwan Pelican Express Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 21.10 | 21.10 | 20.15 | 20.20 | 20.20 | -0.74% | 120,515 |
| Jul 28, 2026 | 20.65 | 21.20 | 20.35 | 20.35 | 20.35 | -1.69% | 81,507 |
| Jul 27, 2026 | 20.55 | 20.70 | 20.35 | 20.70 | 20.70 | 0.73% | 43,636 |
| Jul 24, 2026 | 20.50 | 20.55 | 20.20 | 20.55 | 20.55 | 0.24% | 37,897 |
| Jul 23, 2026 | 20.35 | 20.50 | 20.35 | 20.50 | 20.50 | -0.49% | 30,811 |
| Jul 22, 2026 | 20.55 | 20.75 | 20.50 | 20.60 | 20.60 | -0.72% | 97,789 |
| Jul 21, 2026 | 20.55 | 20.75 | 20.55 | 20.75 | 20.75 | 1.47% | 16,684 |
| Jul 20, 2026 | 20.80 | 20.80 | 20.30 | 20.45 | 20.45 | 1.74% | 62,637 |
| Jul 17, 2026 | 20.65 | 20.65 | 20.10 | 20.10 | 20.10 | -3.13% | 105,783 |
| Jul 16, 2026 | 20.85 | 20.90 | 20.65 | 20.75 | 20.75 | -0.48% | 30,771 |
| Jul 15, 2026 | 20.55 | 20.85 | 20.35 | 20.85 | 20.85 | 2.21% | 53,050 |
| Jul 14, 2026 | 20.95 | 20.95 | 20.05 | 20.40 | 20.40 | -2.63% | 107,076 |
| Jul 13, 2026 | 20.85 | 20.95 | 20.70 | 20.95 | 20.95 | 0.48% | 40,026 |
| Jul 9, 2026 | 20.90 | 21.40 | 20.85 | 20.85 | 20.85 | -0.24% | 135,313 |
| Jul 8, 2026 | 20.65 | 21.00 | 20.65 | 20.90 | 20.90 | 0.72% | 39,933 |
| Jul 7, 2026 | 21.10 | 21.10 | 20.75 | 20.75 | 20.75 | -2.35% | 80,145 |
| Jul 6, 2026 | 21.25 | 21.40 | 21.10 | 21.25 | 21.25 | - | 89,534 |
| Jul 3, 2026 | 20.80 | 21.40 | 20.80 | 21.25 | 21.25 | 2.16% | 103,449 |
| Jul 2, 2026 | 20.90 | 21.00 | 20.70 | 20.80 | 20.80 | 0.24% | 55,728 |
| Jul 1, 2026 | 20.55 | 20.90 | 20.55 | 20.75 | 20.75 | 0.48% | 56,071 |
| Jun 30, 2026 | 20.65 | 20.65 | 20.45 | 20.65 | 20.65 | - | 74,408 |
| Jun 29, 2026 | 20.80 | 20.80 | 20.50 | 20.65 | 20.65 | -0.48% | 48,050 |
| Jun 26, 2026 | 20.85 | 20.85 | 20.50 | 20.75 | 20.75 | -0.48% | 76,531 |
| Jun 25, 2026 | 20.95 | 21.05 | 20.85 | 20.85 | 20.85 | -0.24% | 86,603 |
| Jun 24, 2026 | 21.00 | 21.25 | 20.90 | 20.90 | 20.90 | -0.48% | 104,381 |
| Jun 23, 2026 | 21.10 | 21.15 | 20.90 | 21.00 | 21.00 | -0.47% | 80,563 |
| Jun 22, 2026 | 21.05 | 21.25 | 21.00 | 21.10 | 21.10 | 0.24% | 142,052 |
| Jun 18, 2026 | 20.95 | 21.15 | 20.95 | 21.05 | 21.05 | -0.24% | 133,543 |
| Jun 17, 2026 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | -1.86% | 108,306 |
| Jun 16, 2026 | 21.60 | 21.60 | 21.40 | 21.50 | 21.50 | - | 76,734 |
| Jun 15, 2026 | 21.75 | 21.85 | 21.50 | 21.50 | 21.50 | -0.46% | 166,129 |
| Jun 12, 2026 | 22.00 | 22.55 | 21.60 | 21.60 | 21.60 | -1.82% | 313,473 |
| Jun 11, 2026 | 23.05 | 23.05 | 21.60 | 22.00 | 22.00 | -4.56% | 471,166 |
| Jun 10, 2026 | 22.30 | 24.50 | 21.60 | 23.05 | 23.05 | 3.36% | 1,695,882 |
| Jun 9, 2026 | 20.20 | 22.30 | 20.20 | 22.30 | 22.30 | 9.85% | 430,462 |
| Jun 8, 2026 | 20.40 | 20.65 | 20.00 | 20.30 | 20.30 | -2.40% | 142,344 |
| Jun 5, 2026 | 20.80 | 20.80 | 20.45 | 20.80 | 20.80 | - | 129,702 |
| Jun 4, 2026 | 20.50 | 21.20 | 20.50 | 20.80 | 20.80 | 1.46% | 226,266 |
| Jun 3, 2026 | 20.25 | 20.50 | 20.15 | 20.50 | 20.50 | 0.25% | 235,491 |
| Jun 2, 2026 | 21.50 | 21.50 | 20.85 | 20.95 | 20.45 | - | 156,465 |
| Jun 1, 2026 | 21.30 | 21.30 | 20.70 | 20.95 | 20.45 | -0.71% | 200,540 |
| May 29, 2026 | 20.80 | 21.80 | 20.80 | 21.10 | 20.60 | 1.69% | 212,523 |
| May 28, 2026 | 20.10 | 20.90 | 20.10 | 20.75 | 20.25 | 3.23% | 244,743 |
| May 27, 2026 | 20.20 | 20.20 | 20.10 | 20.10 | 19.62 | -0.25% | 149,355 |
| May 26, 2026 | 20.30 | 20.30 | 20.15 | 20.15 | 19.67 | -0.98% | 138,845 |
| May 25, 2026 | 20.40 | 20.70 | 20.35 | 20.35 | 19.86 | -0.25% | 132,142 |
| May 22, 2026 | 20.40 | 20.45 | 20.30 | 20.40 | 19.91 | -0.24% | 92,310 |
| May 21, 2026 | 20.35 | 20.55 | 20.35 | 20.45 | 19.96 | 0.49% | 52,368 |
| May 20, 2026 | 20.35 | 20.35 | 20.20 | 20.35 | 19.86 | - | 53,530 |
| May 19, 2026 | 20.45 | 20.45 | 20.20 | 20.35 | 19.86 | -0.49% | 103,991 |