Charoen Pokphand Enterprise Taiwan Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	106.00	106.50	105.00	105.50	105.50	561,889
2026-10-19	107.00	107.50	106.50	106.50	106.50	610,327
2026-10-16	106.50	107.50	105.50	107.00	107.00	673,179
2026-10-15	107.50	108.00	105.50	106.50	106.50	945,460
2026-10-14	106.00	107.50	106.00	107.50	107.50	506,734
2026-10-13	106.00	106.50	105.50	106.00	106.00	383,300
2026-10-12	106.50	107.50	105.50	106.50	106.50	678,698
2026-10-08	105.00	106.50	105.00	106.50	106.50	505,942
2026-10-07	104.00	105.00	104.00	105.00	105.00	254,095
2026-10-06	104.00	104.50	103.50	104.00	104.00	290,323
2026-10-05	105.00	105.00	104.00	104.00	104.00	643,070
2026-10-02	105.50	105.50	104.50	105.00	105.00	390,799
2026-10-01	105.00	105.50	104.50	105.50	105.50	307,718
2026-09-30	105.50	106.00	104.50	105.00	105.00	416,204
2026-09-29	105.50	106.00	104.50	105.50	105.50	418,628
2026-09-24	105.00	105.50	104.00	105.50	105.50	1,203,385
2026-09-23	105.50	106.00	105.00	105.50	105.50	879,379
2026-09-22	108.00	108.00	105.00	105.00	105.00	1,353,544
2026-09-21	110.00	110.00	107.00	107.50	107.50	633,251
2026-09-18	107.50	109.50	107.00	109.50	109.50	640,325
2026-09-17	106.50	108.00	106.00	107.00	107.00	423,721
2026-09-16	105.50	107.00	105.00	106.00	106.00	444,067
2026-09-15	107.50	108.00	105.50	105.50	105.50	814,741
2026-09-14	110.00	110.00	107.50	107.50	107.50	1,092,240
2026-09-11	110.50	111.00	109.50	110.50	110.50	826,256
2026-09-10	110.00	112.00	109.50	111.00	111.00	895,123
2026-09-09	111.00	111.00	110.00	110.50	110.50	242,766
2026-09-08	111.00	111.00	110.00	110.00	110.00	296,619
2026-09-07	111.00	111.50	110.00	111.00	111.00	558,070
2026-09-04	110.00	110.50	108.50	110.50	110.50	389,390
2026-09-03	110.00	110.00	109.00	110.00	110.00	496,280
2026-09-02	108.50	110.00	107.50	109.50	109.50	643,228
2026-09-01	107.50	108.50	107.50	108.00	108.00	317,272
2026-08-31	109.00	109.50	107.00	107.50	107.50	1,078,699
2026-08-28	108.50	109.00	107.50	108.50	108.50	430,399
2026-08-27	109.50	110.00	108.50	108.50	108.50	515,676
2026-08-26	109.50	109.50	108.00	109.00	109.00	491,267
2026-08-25	109.50	109.50	108.00	109.00	109.00	416,227
2026-08-24	112.00	112.00	107.50	109.00	109.00	1,289,324
2026-08-21	111.00	112.00	110.50	112.00	112.00	948,092
2026-08-20	109.50	111.00	109.50	110.50	110.50	460,302
2026-08-19	110.00	110.00	108.50	109.00	109.00	482,230
2026-08-18	108.50	110.00	108.00	110.00	110.00	536,141
2026-08-17	107.00	109.00	107.00	108.50	108.50	514,778
2026-08-14	108.00	108.00	106.00	107.00	107.00	407,120
2026-08-13	109.50	109.50	107.50	107.50	107.50	423,093
2026-08-12	109.50	110.00	108.00	108.50	108.50	471,618
2026-08-11	108.50	110.50	108.00	109.00	109.00	922,787
2026-08-10	108.50	109.00	107.00	109.00	109.00	343,536
2026-08-07	107.00	109.00	107.00	108.00	108.00	503,969
2026-08-06	103.50	108.00	103.50	107.50	107.50	935,023
2026-08-05	104.00	104.00	103.00	104.00	104.00	600,192
2026-08-04	102.00	103.50	100.50	103.50	103.50	1,612,854
2026-08-03	104.00	105.00	102.00	103.00	103.00	1,857,031
2026-07-31	108.00	108.00	104.00	104.00	104.00	1,398,756
2026-07-30	106.50	108.00	105.50	107.00	107.00	467,882
2026-07-29	106.50	106.50	104.50	106.50	106.50	881,536
2026-07-28	105.00	106.50	103.50	106.00	106.00	1,465,154
2026-07-27	109.50	109.50	105.00	105.50	105.50	2,004,999
2026-07-24	109.50	110.00	108.50	109.50	109.50	572,526

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-05	3.0000 TWD
2021-06-28	4.5000 TWD
2020-06-29	4.0000 TWD
2019-07-15	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.