Taiwan Pelican Express Co., Ltd. (TPE:2642)
Taiwan · Delayed Price · Currency is TWD 21.05
-0.05 (-0.24%)
Jun 18, 2026, 1:30 PM CST
Taiwan Pelican Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 20.50 | 20.50 | 20.30 | 20.45 | 19.96 | -0.49% | 93,405 |
| May 15, 2026 | 20.75 | 21.00 | 20.50 | 20.55 | 20.06 | -2.38% | 171,259 |
| May 14, 2026 | 21.25 | 21.25 | 21.00 | 21.05 | 20.55 | -0.94% | 105,506 |
| May 13, 2026 | 21.40 | 21.40 | 21.20 | 21.25 | 20.74 | -0.70% | 67,940 |
| May 12, 2026 | 21.50 | 21.60 | 21.30 | 21.40 | 20.89 | -0.93% | 70,641 |
| May 11, 2026 | 21.60 | 21.85 | 21.55 | 21.60 | 21.08 | 0.47% | 74,526 |
| May 8, 2026 | 21.50 | 21.50 | 21.20 | 21.50 | 20.99 | 0.23% | 173,953 |
| May 7, 2026 | 21.45 | 21.60 | 21.35 | 21.45 | 20.94 | - | 112,965 |
| May 6, 2026 | 21.60 | 21.60 | 21.40 | 21.45 | 20.94 | -0.69% | 141,688 |
| May 5, 2026 | 21.60 | 21.60 | 21.45 | 21.60 | 21.08 | 0.23% | 111,326 |
| May 4, 2026 | 21.75 | 21.75 | 21.55 | 21.55 | 21.03 | -1.15% | 89,549 |
| Apr 30, 2026 | 21.90 | 21.90 | 21.65 | 21.80 | 21.28 | -0.68% | 60,230 |
| Apr 29, 2026 | 22.00 | 22.15 | 21.85 | 21.95 | 21.42 | 0.46% | 30,011 |
| Apr 28, 2026 | 21.60 | 21.85 | 21.55 | 21.85 | 21.33 | 0.69% | 79,683 |
| Apr 27, 2026 | 22.45 | 22.45 | 21.60 | 21.70 | 21.18 | -2.69% | 138,289 |
| Apr 24, 2026 | 22.45 | 22.45 | 22.25 | 22.30 | 21.77 | -0.67% | 62,809 |
| Apr 23, 2026 | 22.60 | 22.65 | 22.25 | 22.45 | 21.91 | -0.88% | 175,628 |
| Apr 22, 2026 | 23.00 | 23.00 | 22.55 | 22.65 | 22.11 | -0.44% | 77,455 |
| Apr 21, 2026 | 22.90 | 22.90 | 22.70 | 22.75 | 22.21 | -0.66% | 55,365 |
| Apr 20, 2026 | 23.00 | 23.00 | 22.65 | 22.90 | 22.35 | -0.43% | 91,573 |
| Apr 17, 2026 | 23.15 | 23.15 | 22.80 | 23.00 | 22.45 | - | 90,995 |
| Apr 16, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 22.45 | 0.44% | 44,117 |
| Apr 15, 2026 | 22.95 | 22.95 | 22.75 | 22.90 | 22.35 | -0.22% | 94,349 |
| Apr 14, 2026 | 22.90 | 23.00 | 22.85 | 22.95 | 22.40 | -0.22% | 98,329 |
| Apr 13, 2026 | 23.05 | 23.10 | 22.90 | 23.00 | 22.45 | -1.08% | 91,138 |
| Apr 10, 2026 | 23.25 | 23.40 | 23.15 | 23.25 | 22.69 | - | 49,102 |
| Apr 9, 2026 | 23.40 | 23.40 | 23.15 | 23.25 | 22.69 | -0.64% | 29,890 |