Li Peng Enterprise Co., Ltd. (1447.TW) TAI
5.12
-0.03(-0.58%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.12
-0.03(-0.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.15 | 5.12 | 5.12 | 5.2 | 5.12 | 437,206 |
| April 01, 2026 | 5.13 | 5.15 | 5.15 | 5.2 | 5.08 | 641,845 |
| March 31, 2026 | 5.2 | 5.11 | 5.11 | 5.25 | 5.09 | 761,902 |
| March 30, 2026 | 5.17 | 5.21 | 5.21 | 5.25 | 5.15 | 737,112 |
| March 27, 2026 | 5.13 | 5.22 | 5.22 | 5.24 | 5.09 | 1.24M |
| March 26, 2026 | 5.1 | 5.11 | 5.11 | 5.14 | 5.09 | 823,617 |
| March 25, 2026 | 5.11 | 5.07 | 5.07 | 5.12 | 5.02 | 1.94M |
| March 24, 2026 | 5.17 | 5.1 | 5.1 | 5.2 | 5.05 | 2.17M |
| March 23, 2026 | 5.24 | 5.14 | 5.14 | 5.44 | 5.14 | 3.79M |
| March 20, 2026 | 5.59 | 5.32 | 5.32 | 5.68 | 5.32 | 9.47M |
| March 19, 2026 | 5.54 | 5.61 | 5.61 | 5.66 | 5.44 | 1.37M |
| March 18, 2026 | 5.49 | 5.6 | 5.6 | 5.68 | 5.45 | 1.46M |
| March 17, 2026 | 5.44 | 5.44 | 5.44 | 5.48 | 5.41 | 892,647 |
| March 16, 2026 | 5.37 | 5.43 | 5.43 | 5.55 | 5.37 | 614,525 |
| March 13, 2026 | 5.47 | 5.44 | 5.44 | 5.47 | 5.4 | 498,033 |
| March 12, 2026 | 5.55 | 5.49 | 5.49 | 5.57 | 5.3 | 875,026 |
| March 11, 2026 | 5.48 | 5.56 | 5.56 | 5.57 | 5.48 | 636,198 |
| March 10, 2026 | 5.5 | 5.45 | 5.45 | 5.5 | 5.44 | 319,309 |
| March 09, 2026 | 5.72 | 5.46 | 5.46 | 5.72 | 5.42 | 1.45M |
| March 06, 2026 | 5.41 | 5.7 | 5.7 | 5.7 | 5.4 | 1.6M |
| March 05, 2026 | 5.43 | 5.42 | 5.42 | 5.44 | 5.35 | 805,926 |
| March 04, 2026 | 5.5 | 5.35 | 5.35 | 5.5 | 5.33 | 1.06M |
| March 03, 2026 | 5.48 | 5.54 | 5.54 | 5.54 | 5.42 | 654,196 |
| March 02, 2026 | 5.55 | 5.5 | 5.5 | 5.55 | 5.47 | 493,993 |
| February 26, 2026 | 5.48 | 5.52 | 5.52 | 5.55 | 5.46 | 1.02M |
| February 25, 2026 | 5.5 | 5.48 | 5.48 | 5.52 | 5.45 | 696,219 |
| February 24, 2026 | 5.38 | 5.5 | 5.5 | 5.55 | 5.36 | 821,720 |
| February 23, 2026 | 5.36 | 5.47 | 5.47 | 5.48 | 5.36 | 815,047 |
| February 11, 2026 | 5.34 | 5.34 | 0 | 5.43 | 5.34 | 784,622 |
| February 10, 2026 | 5.38 | 5.37 | 0 | 5.44 | 5.36 | 586,984 |
| February 09, 2026 | 5.46 | 5.39 | 0 | 5.47 | 5.38 | 479,038 |
| February 06, 2026 | 5.45 | 5.45 | 0 | 5.45 | 5.35 | 568,419 |
| February 05, 2026 | 5.54 | 5.45 | 0 | 5.54 | 5.45 | 513,903 |
| February 04, 2026 | 5.43 | 5.49 | 0 | 5.52 | 5.39 | 883,310 |
| February 03, 2026 | 5.43 | 5.41 | 0 | 5.49 | 5.38 | 753,462 |
| February 02, 2026 | 5.44 | 5.41 | 0 | 5.59 | 5.39 | 705,621 |
| January 30, 2026 | 5.66 | 5.52 | 0 | 5.66 | 5.45 | 1.11M |
| January 29, 2026 | 5.67 | 5.62 | 0 | 5.67 | 5.52 | 2.33M |
| January 28, 2026 | 6.4 | 5.76 | 0 | 6.4 | 5.67 | 7.96M |
| January 27, 2026 | 6.29 | 6.29 | 0 | 6.29 | 6.27 | 4.64M |
| January 26, 2026 | 5.23 | 5.72 | 0 | 5.72 | 5.23 | 3.34M |
| January 23, 2026 | 5.22 | 5.2 | 0 | 5.25 | 5.17 | 1.14M |
| January 22, 2026 | 5.23 | 5.2 | 0 | 5.33 | 5.2 | 651,961 |
| January 21, 2026 | 5.22 | 5.2 | 0 | 5.23 | 5.17 | 804,552 |
| January 20, 2026 | 5.28 | 5.24 | 0 | 5.3 | 5.22 | 649,258 |
| January 19, 2026 | 5.24 | 5.3 | 0 | 5.31 | 5.21 | 904,087 |
| January 16, 2026 | 5.28 | 5.24 | 0 | 5.34 | 5.23 | 901,061 |
| January 15, 2026 | 5.24 | 5.28 | 0 | 5.3 | 5.24 | 572,784 |
| January 14, 2026 | 5.18 | 5.24 | 0 | 5.24 | 5.18 | 675,064 |
| January 13, 2026 | 5.05 | 5.18 | 0 | 5.2 | 5.05 | 954,558 |
| January 12, 2026 | 5.27 | 5.16 | 0 | 5.28 | 5.16 | 1.23M |
| January 09, 2026 | 5.34 | 5.27 | 0 | 5.34 | 5.23 | 586,277 |
| January 08, 2026 | 5.23 | 5.23 | 0 | 5.34 | 5.23 | 931,019 |
| January 07, 2026 | 5.17 | 5.21 | 0 | 5.25 | 5.16 | 1.05M |
| January 06, 2026 | 5.17 | 5.17 | 0 | 5.2 | 5.15 | 941,785 |
| January 05, 2026 | 5.21 | 5.17 | 0 | 5.28 | 5.17 | 1.4M |
| January 02, 2026 | 5.37 | 5.33 | 0 | 5.41 | 5.31 | 632,094 |
| December 31, 2025 | 5.43 | 5.4 | 0 | 5.43 | 5.38 | 337,536 |
| December 30, 2025 | 5.39 | 5.43 | 0 | 5.43 | 5.37 | 209,232 |
| December 29, 2025 | 5.41 | 5.43 | 0 | 5.45 | 5.39 | 550,106 |