Li Peng Enterprise Co., Ltd. (TPE:1447)
Taiwan
· Delayed Price · Currency is TWD 5.46
-0.24 (-4.21%)
Mar 9, 2026, 1:30 PM CST
Li Peng Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.72 | 5.72 | 5.42 | 5.46 | 5.46 | -4.21% | 1,452,750 |
| Mar 6, 2026 | 5.41 | 5.70 | 5.40 | 5.70 | 5.70 | 5.17% | 1,598,047 |
| Mar 5, 2026 | 5.43 | 5.44 | 5.35 | 5.42 | 5.42 | 1.31% | 805,926 |
| Mar 4, 2026 | 5.50 | 5.50 | 5.33 | 5.35 | 5.35 | -3.43% | 1,121,666 |
| Mar 3, 2026 | 5.48 | 5.54 | 5.42 | 5.54 | 5.54 | 0.73% | 655,596 |
| Mar 2, 2026 | 5.55 | 5.55 | 5.47 | 5.50 | 5.50 | -0.36% | 493,993 |
| Feb 26, 2026 | 5.48 | 5.55 | 5.46 | 5.52 | 5.52 | 0.73% | 1,024,043 |
| Feb 25, 2026 | 5.50 | 5.52 | 5.45 | 5.48 | 5.48 | -0.36% | 696,219 |
| Feb 24, 2026 | 5.38 | 5.55 | 5.36 | 5.50 | 5.50 | 0.55% | 821,720 |
| Feb 23, 2026 | 5.36 | 5.48 | 5.36 | 5.47 | 5.47 | 2.43% | 815,047 |
| Feb 11, 2026 | 5.34 | 5.43 | 5.34 | 5.34 | 5.34 | -0.56% | 784,622 |
| Feb 10, 2026 | 5.38 | 5.44 | 5.36 | 5.37 | 5.37 | -0.37% | 586,984 |
| Feb 9, 2026 | 5.46 | 5.47 | 5.38 | 5.39 | 5.39 | -1.10% | 479,038 |
| Feb 6, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | - | 568,419 |
| Feb 5, 2026 | 5.54 | 5.54 | 5.45 | 5.45 | 5.45 | -0.73% | 513,903 |
| Feb 4, 2026 | 5.43 | 5.52 | 5.39 | 5.49 | 5.49 | 1.48% | 883,310 |
| Feb 3, 2026 | 5.43 | 5.49 | 5.38 | 5.41 | 5.41 | - | 753,462 |
| Feb 2, 2026 | 5.44 | 5.59 | 5.39 | 5.41 | 5.41 | -1.99% | 705,621 |
| Jan 30, 2026 | 5.66 | 5.66 | 5.45 | 5.52 | 5.52 | -1.78% | 1,113,804 |
| Jan 29, 2026 | 5.67 | 5.67 | 5.52 | 5.62 | 5.62 | -2.43% | 2,325,819 |
| Jan 28, 2026 | 6.40 | 6.40 | 5.67 | 5.76 | 5.76 | -8.43% | 7,960,718 |
| Jan 27, 2026 | 6.29 | 6.29 | 6.27 | 6.29 | 6.29 | 9.97% | 4,637,787 |
| Jan 26, 2026 | 5.23 | 5.72 | 5.23 | 5.72 | 5.72 | 10.00% | 3,336,672 |
| Jan 23, 2026 | 5.22 | 5.25 | 5.17 | 5.20 | 5.20 | - | 1,138,549 |
| Jan 22, 2026 | 5.23 | 5.33 | 5.20 | 5.20 | 5.20 | - | 651,961 |
| Jan 21, 2026 | 5.22 | 5.23 | 5.17 | 5.20 | 5.20 | -0.76% | 804,552 |
| Jan 20, 2026 | 5.28 | 5.30 | 5.22 | 5.24 | 5.24 | -1.13% | 649,258 |
| Jan 19, 2026 | 5.24 | 5.31 | 5.21 | 5.30 | 5.30 | 1.15% | 904,087 |
| Jan 16, 2026 | 5.28 | 5.34 | 5.23 | 5.24 | 5.24 | -0.76% | 901,061 |
| Jan 15, 2026 | 5.24 | 5.30 | 5.24 | 5.28 | 5.28 | 0.76% | 572,784 |
| Jan 14, 2026 | 5.18 | 5.24 | 5.18 | 5.24 | 5.24 | 1.16% | 675,064 |
| Jan 13, 2026 | 5.05 | 5.20 | 5.05 | 5.18 | 5.18 | 0.39% | 954,558 |
| Jan 12, 2026 | 5.27 | 5.28 | 5.16 | 5.16 | 5.16 | -2.09% | 1,225,616 |
| Jan 9, 2026 | 5.34 | 5.34 | 5.23 | 5.27 | 5.27 | 0.76% | 586,277 |
| Jan 8, 2026 | 5.23 | 5.34 | 5.23 | 5.23 | 5.23 | 0.38% | 931,019 |
| Jan 7, 2026 | 5.17 | 5.25 | 5.16 | 5.21 | 5.21 | 0.77% | 1,047,113 |
| Jan 6, 2026 | 5.17 | 5.20 | 5.15 | 5.17 | 5.17 | - | 941,785 |
| Jan 5, 2026 | 5.21 | 5.28 | 5.17 | 5.17 | 5.17 | -3.00% | 1,402,969 |
| Jan 2, 2026 | 5.37 | 5.41 | 5.31 | 5.33 | 5.33 | -1.30% | 632,094 |
| Dec 31, 2025 | 5.43 | 5.43 | 5.38 | 5.40 | 5.40 | -0.55% | 337,536 |
| Dec 30, 2025 | 5.39 | 5.43 | 5.37 | 5.43 | 5.43 | - | 209,232 |
| Dec 29, 2025 | 5.41 | 5.45 | 5.39 | 5.43 | 5.43 | 0.18% | 550,106 |
| Dec 26, 2025 | 5.50 | 5.50 | 5.39 | 5.42 | 5.42 | -0.18% | 464,967 |
| Dec 24, 2025 | 5.49 | 5.51 | 5.42 | 5.43 | 5.43 | -0.73% | 410,118 |
| Dec 23, 2025 | 5.48 | 5.58 | 5.46 | 5.47 | 5.47 | -0.18% | 419,841 |
| Dec 22, 2025 | 5.45 | 5.58 | 5.42 | 5.48 | 5.48 | 0.74% | 442,124 |
| Dec 19, 2025 | 5.54 | 5.60 | 5.44 | 5.44 | 5.44 | -1.81% | 808,094 |
| Dec 18, 2025 | 5.55 | 5.56 | 5.53 | 5.54 | 5.54 | -0.36% | 306,564 |
| Dec 17, 2025 | 5.62 | 5.68 | 5.55 | 5.56 | 5.56 | -1.07% | 381,773 |
| Dec 16, 2025 | 5.71 | 5.74 | 5.61 | 5.62 | 5.62 | -0.71% | 469,379 |
| Dec 15, 2025 | 5.65 | 5.71 | 5.58 | 5.66 | 5.66 | 0.18% | 464,805 |
| Dec 12, 2025 | 5.65 | 5.69 | 5.62 | 5.65 | 5.65 | 0.18% | 245,171 |
| Dec 11, 2025 | 5.61 | 5.67 | 5.60 | 5.64 | 5.64 | 0.71% | 276,876 |
| Dec 10, 2025 | 5.55 | 5.66 | 5.54 | 5.60 | 5.60 | 0.90% | 352,223 |
| Dec 9, 2025 | 5.62 | 5.65 | 5.53 | 5.55 | 5.55 | -1.07% | 325,491 |
| Dec 8, 2025 | 5.63 | 5.63 | 5.60 | 5.61 | 5.61 | -0.36% | 190,890 |
| Dec 5, 2025 | 5.73 | 5.74 | 5.63 | 5.63 | 5.63 | -1.23% | 371,943 |
| Dec 4, 2025 | 5.60 | 5.76 | 5.60 | 5.70 | 5.70 | 1.97% | 924,680 |
| Dec 3, 2025 | 5.45 | 5.62 | 5.45 | 5.59 | 5.59 | 1.27% | 728,282 |
| Dec 2, 2025 | 5.42 | 5.53 | 5.41 | 5.52 | 5.52 | 1.10% | 768,440 |
| Dec 1, 2025 | 5.47 | 5.50 | 5.41 | 5.46 | 5.46 | 0.18% | 274,458 |
| Nov 28, 2025 | 5.38 | 5.47 | 5.38 | 5.45 | 5.45 | 0.93% | 405,705 |
| Nov 27, 2025 | 5.38 | 5.44 | 5.36 | 5.40 | 5.40 | 0.37% | 316,717 |
| Nov 26, 2025 | 5.27 | 5.44 | 5.27 | 5.38 | 5.38 | 1.32% | 238,371 |
| Nov 25, 2025 | 5.31 | 5.44 | 5.29 | 5.31 | 5.31 | - | 366,620 |
| Nov 24, 2025 | 5.30 | 5.35 | 5.26 | 5.31 | 5.31 | 0.38% | 264,424 |
| Nov 21, 2025 | 5.32 | 5.32 | 5.20 | 5.29 | 5.29 | -0.56% | 578,908 |
| Nov 20, 2025 | 5.29 | 5.39 | 5.27 | 5.32 | 5.32 | 0.57% | 350,240 |
| Nov 19, 2025 | 5.37 | 5.37 | 5.26 | 5.29 | 5.29 | -1.12% | 526,771 |
| Nov 18, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -1.11% | 443,327 |
| Nov 17, 2025 | 5.49 | 5.49 | 5.38 | 5.41 | 5.41 | -0.55% | 208,446 |
| Nov 14, 2025 | 5.40 | 5.49 | 5.39 | 5.44 | 5.44 | - | 657,539 |
| Nov 13, 2025 | 5.41 | 5.45 | 5.41 | 5.44 | 5.44 | 0.55% | 378,714 |
| Nov 12, 2025 | 5.40 | 5.48 | 5.40 | 5.41 | 5.41 | 0.56% | 371,301 |
| Nov 11, 2025 | 5.40 | 5.45 | 5.36 | 5.38 | 5.38 | -0.74% | 290,914 |
| Nov 10, 2025 | 5.46 | 5.49 | 5.41 | 5.42 | 5.42 | -1.28% | 256,948 |
| Nov 7, 2025 | 5.49 | 5.49 | 5.44 | 5.49 | 5.49 | -0.72% | 285,991 |
| Nov 6, 2025 | 5.40 | 5.54 | 5.35 | 5.53 | 5.53 | 2.41% | 678,376 |
| Nov 5, 2025 | 5.40 | 5.41 | 5.32 | 5.40 | 5.40 | - | 348,563 |
| Nov 4, 2025 | 5.48 | 5.49 | 5.40 | 5.40 | 5.40 | -1.46% | 706,229 |
| Nov 3, 2025 | 5.51 | 5.52 | 5.47 | 5.48 | 5.48 | -1.26% | 774,750 |
| Oct 31, 2025 | 5.55 | 5.58 | 5.52 | 5.55 | 5.55 | -0.72% | 345,075 |
| Oct 30, 2025 | 5.61 | 5.65 | 5.53 | 5.59 | 5.59 | -0.36% | 597,851 |
| Oct 29, 2025 | 5.64 | 5.66 | 5.60 | 5.61 | 5.61 | -1.06% | 257,421 |
| Oct 28, 2025 | 5.66 | 5.71 | 5.64 | 5.67 | 5.67 | 0.18% | 647,989 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | -0.70% | 218,192 |
| Oct 23, 2025 | 5.63 | 5.72 | 5.63 | 5.70 | 5.70 | 1.24% | 310,757 |
| Oct 22, 2025 | 5.60 | 5.65 | 5.56 | 5.63 | 5.63 | 0.72% | 599,986 |
| Oct 21, 2025 | 5.67 | 5.67 | 5.59 | 5.59 | 5.59 | -1.24% | 444,527 |
| Oct 20, 2025 | 5.66 | 5.67 | 5.58 | 5.66 | 5.66 | 0.18% | 655,288 |
| Oct 17, 2025 | 5.69 | 5.70 | 5.62 | 5.65 | 5.65 | -0.18% | 377,743 |
| Oct 16, 2025 | 5.72 | 5.72 | 5.64 | 5.66 | 5.66 | 0.18% | 467,304 |
| Oct 15, 2025 | 5.76 | 5.76 | 5.64 | 5.65 | 5.65 | -1.05% | 492,206 |
| Oct 14, 2025 | 5.73 | 5.77 | 5.69 | 5.71 | 5.71 | - | 638,279 |
| Oct 13, 2025 | 5.69 | 5.74 | 5.69 | 5.71 | 5.71 | -0.70% | 333,645 |
| Oct 9, 2025 | 5.72 | 5.78 | 5.70 | 5.75 | 5.75 | 0.52% | 603,314 |
| Oct 8, 2025 | 5.69 | 5.73 | 5.68 | 5.72 | 5.72 | 0.53% | 659,362 |
| Oct 7, 2025 | 5.71 | 5.73 | 5.68 | 5.69 | 5.69 | -0.35% | 601,941 |
| Oct 3, 2025 | 5.73 | 5.74 | 5.71 | 5.71 | 5.71 | -0.52% | 489,407 |
| Oct 2, 2025 | 5.76 | 5.82 | 5.71 | 5.74 | 5.74 | -0.35% | 683,434 |