Taiwan Pelican Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.80	21.80	20.80	21.10	21.10	1.69%	212,523
May 28, 2026	20.10	20.90	20.10	20.75	20.75	3.23%	244,743
May 27, 2026	20.20	20.20	20.10	20.10	20.10	-0.25%	149,355
May 26, 2026	20.30	20.30	20.15	20.15	20.15	-0.98%	138,845
May 25, 2026	20.40	20.70	20.35	20.35	20.35	-0.25%	132,142
May 22, 2026	20.40	20.45	20.30	20.40	20.40	-0.24%	92,310
May 21, 2026	20.35	20.55	20.35	20.45	20.45	0.49%	52,368
May 20, 2026	20.35	20.35	20.20	20.35	20.35	-	53,530
May 19, 2026	20.45	20.45	20.20	20.35	20.35	-0.49%	103,991
May 18, 2026	20.50	20.50	20.30	20.45	20.45	-0.49%	93,405
May 15, 2026	20.75	21.00	20.50	20.55	20.55	-2.38%	171,259
May 14, 2026	21.25	21.25	21.00	21.05	21.05	-0.94%	105,506
May 13, 2026	21.40	21.40	21.20	21.25	21.25	-0.70%	67,940
May 12, 2026	21.50	21.60	21.30	21.40	21.40	-0.93%	70,641
May 11, 2026	21.60	21.85	21.55	21.60	21.60	0.47%	74,526
May 8, 2026	21.50	21.50	21.20	21.50	21.50	0.23%	173,953
May 7, 2026	21.45	21.60	21.35	21.45	21.45	-	112,965
May 6, 2026	21.60	21.60	21.40	21.45	21.45	-0.69%	141,688
May 5, 2026	21.60	21.60	21.45	21.60	21.60	0.23%	111,326
May 4, 2026	21.75	21.75	21.55	21.55	21.55	-1.15%	89,549
Apr 30, 2026	21.90	21.90	21.65	21.80	21.80	-0.68%	60,230
Apr 29, 2026	22.00	22.15	21.85	21.95	21.95	0.46%	30,011
Apr 28, 2026	21.60	21.85	21.55	21.85	21.85	0.69%	79,683
Apr 27, 2026	22.45	22.45	21.60	21.70	21.70	-2.69%	138,289
Apr 24, 2026	22.45	22.45	22.25	22.30	22.30	-0.67%	62,809
Apr 23, 2026	22.60	22.65	22.25	22.45	22.45	-0.88%	175,628
Apr 22, 2026	23.00	23.00	22.55	22.65	22.65	-0.44%	77,455
Apr 21, 2026	22.90	22.90	22.70	22.75	22.75	-0.66%	55,365
Apr 20, 2026	23.00	23.00	22.65	22.90	22.90	-0.43%	91,573
Apr 17, 2026	23.15	23.15	22.80	23.00	23.00	-	90,995
Apr 16, 2026	22.90	23.00	22.90	23.00	23.00	0.44%	44,117
Apr 15, 2026	22.95	22.95	22.75	22.90	22.90	-0.22%	94,349
Apr 14, 2026	22.90	23.00	22.85	22.95	22.95	-0.22%	98,329
Apr 13, 2026	23.05	23.10	22.90	23.00	23.00	-1.08%	91,138
Apr 10, 2026	23.25	23.40	23.15	23.25	23.25	-	49,102
Apr 9, 2026	23.40	23.40	23.15	23.25	23.25	-0.64%	29,890
Apr 8, 2026	23.20	23.60	23.05	23.40	23.40	1.52%	46,233
Apr 7, 2026	23.10	23.15	23.00	23.05	23.05	-0.22%	50,270
Apr 2, 2026	23.30	23.45	23.00	23.10	23.10	-0.65%	39,380
Apr 1, 2026	23.55	23.75	23.20	23.25	23.25	0.22%	41,658
Mar 31, 2026	23.20	23.30	23.10	23.20	23.20	-0.43%	69,209
Mar 30, 2026	23.25	23.35	23.20	23.30	23.30	-0.43%	46,543
Mar 27, 2026	23.35	23.40	23.20	23.40	23.40	0.21%	26,401
Mar 26, 2026	23.50	23.50	23.30	23.35	23.35	-0.43%	62,092
Mar 25, 2026	23.95	23.95	23.45	23.45	23.45	0.21%	28,846
Mar 24, 2026	24.10	24.10	23.30	23.40	23.40	-1.47%	65,146
Mar 23, 2026	23.50	23.75	23.25	23.75	23.75	0.64%	136,070
Mar 20, 2026	23.60	23.75	23.55	23.60	23.60	-0.21%	48,159
Mar 19, 2026	23.70	23.75	23.50	23.65	23.65	-0.63%	63,221
Mar 18, 2026	23.80	23.90	23.70	23.80	23.80	-	52,548