Charoen Pokphand Enterprise Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | 483,421 |
| 2024-08-01 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | 517,061 |
| 2024-07-31 | 102.50 | 102.50 | 100.50 | 101.50 | 101.50 | 558,449 |
| 2024-07-30 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 649,487 |
| 2024-07-29 | 101.50 | 103.00 | 101.00 | 103.00 | 103.00 | 733,284 |
| 2024-07-26 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | 597,112 |
| 2024-07-23 | 102.00 | 103.00 | 101.50 | 102.50 | 102.50 | 744,603 |
| 2024-07-22 | 103.50 | 103.50 | 101.00 | 102.00 | 102.00 | 719,659 |
| 2024-07-19 | 103.00 | 103.50 | 102.00 | 103.50 | 103.50 | 614,849 |
| 2024-07-18 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 390,868 |
| 2024-07-17 | 103.00 | 103.50 | 102.00 | 102.50 | 102.50 | 446,208 |
| 2024-07-16 | 102.50 | 103.50 | 101.50 | 103.00 | 103.00 | 610,687 |
| 2024-07-15 | 102.00 | 102.50 | 101.00 | 102.50 | 102.50 | 400,538 |
| 2024-07-12 | 102.00 | 102.50 | 101.50 | 102.50 | 102.50 | 286,073 |
| 2024-07-11 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 654,338 |
| 2024-07-10 | 101.00 | 103.00 | 100.50 | 102.00 | 102.00 | 722,180 |
| 2024-07-09 | 103.00 | 103.00 | 100.50 | 101.00 | 101.00 | 1,182,652 |
| 2024-07-08 | 104.00 | 104.00 | 101.00 | 103.50 | 103.50 | 1,449,824 |
| 2024-07-05 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 299,017 |
| 2024-07-04 | 104.00 | 105.00 | 103.50 | 105.00 | 105.00 | 789,828 |
| 2024-07-03 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | 539,494 |
| 2024-07-02 | 103.50 | 104.00 | 102.00 | 103.00 | 103.00 | 866,868 |
| 2024-07-01 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | 548,661 |
| 2024-06-28 | 105.50 | 105.50 | 103.50 | 105.50 | 105.50 | 1,317,948 |
| 2024-06-27 | 104.50 | 105.00 | 103.00 | 105.00 | 105.00 | 1,217,614 |
| 2024-06-26 | 108.00 | 108.00 | 103.00 | 104.50 | 104.50 | 5,503,671 |
| 2024-06-25 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | 1,992,781 |
| 2024-06-24 | 112.50 | 114.00 | 112.00 | 113.50 | 113.50 | 1,694,372 |
| 2024-06-21 | 114.00 | 114.00 | 111.50 | 112.50 | 112.50 | 1,430,343 |
| 2024-06-20 | 114.00 | 115.00 | 112.50 | 114.00 | 114.00 | 1,842,119 |
| 2024-06-19 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 2,101,213 |
| 2024-06-18 | 109.00 | 110.00 | 108.50 | 109.50 | 109.50 | 1,138,205 |
| 2024-06-17 | 109.50 | 109.50 | 108.50 | 108.50 | 108.50 | 399,920 |
| 2024-06-14 | 108.50 | 110.50 | 108.00 | 109.50 | 109.50 | 995,112 |
| 2024-06-13 | 108.00 | 108.50 | 107.00 | 108.50 | 108.50 | 535,191 |
| 2024-06-12 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 585,858 |
| 2024-06-11 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | 389,722 |
| 2024-06-07 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 566,538 |
| 2024-06-06 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | 361,565 |
| 2024-06-05 | 107.00 | 107.50 | 106.50 | 107.50 | 107.50 | 305,933 |
| 2024-06-04 | 106.00 | 107.50 | 106.00 | 107.00 | 107.00 | 506,834 |
| 2024-06-03 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 490,329 |
| 2024-05-31 | 105.50 | 109.00 | 105.00 | 109.00 | 109.00 | 608,644 |
| 2024-05-30 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 308,829 |
| 2024-05-29 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 342,908 |
| 2024-05-28 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | 524,893 |
| 2024-05-27 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 555,516 |
| 2024-05-24 | 105.50 | 105.50 | 103.50 | 105.00 | 105.00 | 332,846 |
| 2024-05-23 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | 612,454 |
| 2024-05-22 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | 542,254 |
| 2024-05-21 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 404,097 |
| 2024-05-20 | 106.50 | 106.50 | 105.50 | 106.00 | 106.00 | 340,258 |
| 2024-05-17 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 314,834 |
| 2024-05-16 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | 539,359 |
| 2024-05-15 | 106.00 | 106.50 | 105.00 | 106.50 | 106.50 | 563,340 |
| 2024-05-14 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 416,564 |
| 2024-05-13 | 105.00 | 106.00 | 104.50 | 105.50 | 105.50 | 443,153 |
| 2024-05-10 | 105.50 | 106.50 | 105.50 | 105.50 | 105.50 | 526,894 |
| 2024-05-09 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | 645,159 |
| 2024-05-08 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | 854,179 |
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.