Taiwan Pelican Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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