Taiwan Pelican Express Co., Ltd. (TPE:2642)
Taiwan · Delayed Price · Currency is TWD 21.50
+0.05 (0.23%)
May 8, 2026, 1:30 PM CST
Taiwan Pelican Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 52,654 |
| 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 |
| Mar 17, 2026 | 23.70 | 24.00 | 23.70 | 23.80 | 23.80 | 0.42% | 57,111 |
| Mar 16, 2026 | 23.70 | 23.80 | 23.65 | 23.70 | 23.70 | -0.84% | 76,724 |
| Mar 13, 2026 | 23.80 | 23.90 | 23.55 | 23.90 | 23.90 | -0.62% | 44,114 |
| Mar 12, 2026 | 23.95 | 24.20 | 23.95 | 24.05 | 24.05 | - | 36,340 |
| Mar 11, 2026 | 23.90 | 24.50 | 23.90 | 24.05 | 24.05 | 0.63% | 50,451 |
| Mar 10, 2026 | 23.85 | 24.00 | 23.80 | 23.90 | 23.90 | 0.21% | 34,526 |
| Mar 9, 2026 | 24.00 | 24.20 | 23.50 | 23.85 | 23.85 | -3.25% | 131,364 |
| 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 |