Charoen Pokphand Enterprise Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 107.00 | 109.50 | 106.50 | 109.00 | 109.00 | 1,746,152 |
| 2024-05-06 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 435,193 |
| 2024-05-03 | 106.50 | 106.50 | 105.50 | 105.50 | 105.50 | 177,108 |
| 2024-05-02 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 246,547 |
| 2024-04-30 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 280,446 |
| 2024-04-29 | 105.00 | 107.50 | 105.00 | 107.50 | 107.50 | 615,325 |
| 2024-04-26 | 104.00 | 105.50 | 104.00 | 104.50 | 104.50 | 311,305 |
| 2024-04-25 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | 178,635 |
| 2024-04-24 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | 446,936 |
| 2024-04-23 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 383,873 |
| 2024-04-22 | 103.50 | 105.00 | 102.50 | 103.50 | 103.50 | 400,239 |
| 2024-04-19 | 104.00 | 105.00 | 102.00 | 103.50 | 103.50 | 565,195 |
| 2024-04-18 | 104.50 | 105.50 | 102.50 | 104.50 | 104.50 | 423,436 |
| 2024-04-17 | 103.50 | 106.00 | 103.50 | 104.50 | 104.50 | 374,056 |
| 2024-04-16 | 106.00 | 106.00 | 103.00 | 103.50 | 103.50 | 807,262 |
| 2024-04-15 | 106.00 | 106.50 | 105.00 | 105.00 | 105.00 | 325,088 |
| 2024-04-12 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | 295,856 |
| 2024-04-11 | 108.50 | 109.00 | 106.50 | 107.00 | 107.00 | 500,488 |
| 2024-04-10 | 110.50 | 111.00 | 109.50 | 109.50 | 109.50 | 259,689 |
| 2024-04-09 | 109.50 | 111.00 | 109.00 | 110.50 | 110.50 | 330,568 |
| 2024-04-08 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 878,891 |
| 2024-04-03 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 411,523 |
| 2024-04-02 | 112.00 | 114.00 | 111.50 | 114.00 | 114.00 | 535,669 |
| 2024-04-01 | 111.50 | 113.00 | 111.00 | 112.00 | 112.00 | 543,013 |
| 2024-03-29 | 110.00 | 112.50 | 108.50 | 112.00 | 112.00 | 913,178 |
| 2024-03-28 | 109.00 | 110.50 | 108.50 | 110.00 | 110.00 | 614,169 |
| 2024-03-27 | 105.50 | 110.00 | 105.50 | 109.00 | 109.00 | 1,129,541 |
| 2024-03-26 | 105.00 | 106.50 | 105.00 | 106.00 | 106.00 | 422,242 |
| 2024-03-25 | 104.50 | 106.00 | 104.50 | 105.00 | 105.00 | 376,572 |
| 2024-03-22 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 356,542 |
| 2024-03-21 | 105.50 | 106.00 | 103.00 | 104.00 | 104.00 | 695,392 |
| 2024-03-20 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 865,349 |
| 2024-03-19 | 102.50 | 104.50 | 102.50 | 103.50 | 103.50 | 940,679 |
| 2024-03-18 | 103.00 | 103.00 | 101.50 | 102.00 | 102.00 | 580,018 |
| 2024-03-15 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 819,739 |
| 2024-03-14 | 102.50 | 104.00 | 100.50 | 101.00 | 101.00 | 846,594 |
| 2024-03-13 | 101.00 | 102.50 | 101.00 | 102.00 | 102.00 | 514,131 |
| 2024-03-12 | 99.600 | 102.00 | 99.600 | 101.50 | 101.50 | 1,349,678 |
| 2024-03-11 | 98.800 | 99.500 | 98.700 | 99.200 | 99.200 | 320,328 |
| 2024-03-08 | 99.700 | 99.800 | 98.800 | 99.000 | 99.000 | 613,182 |
| 2024-03-07 | 99.300 | 100.00 | 98.600 | 99.900 | 99.900 | 725,914 |
| 2024-03-06 | 99.000 | 99.400 | 98.600 | 99.300 | 99.300 | 395,728 |
| 2024-03-05 | 97.300 | 99.500 | 97.200 | 99.100 | 99.100 | 966,482 |
| 2024-03-04 | 97.600 | 97.900 | 97.000 | 97.300 | 97.300 | 368,167 |
| 2024-03-01 | 97.100 | 97.600 | 97.100 | 97.600 | 97.600 | 313,298 |
| 2024-02-29 | 97.300 | 97.700 | 96.800 | 97.100 | 97.100 | 343,125 |
| 2024-02-27 | 97.000 | 97.700 | 96.700 | 97.000 | 97.000 | 329,184 |
| 2024-02-26 | 97.000 | 97.500 | 97.000 | 97.300 | 97.300 | 228,299 |
| 2024-02-23 | 97.400 | 97.600 | 97.000 | 97.000 | 97.000 | 351,200 |
| 2024-02-22 | 97.500 | 97.600 | 97.000 | 97.600 | 97.600 | 440,182 |
| 2024-02-21 | 96.600 | 97.300 | 96.600 | 97.300 | 97.300 | 447,120 |
| 2024-02-20 | 96.400 | 96.700 | 96.200 | 96.600 | 96.600 | 266,814 |
| 2024-02-19 | 95.100 | 97.200 | 95.100 | 96.400 | 96.400 | 319,061 |
| 2024-02-16 | 95.200 | 95.500 | 95.100 | 95.100 | 95.100 | 314,312 |
| 2024-02-15 | 95.700 | 95.800 | 94.800 | 95.700 | 95.700 | 604,948 |
| 2024-02-05 | 96.000 | 96.100 | 95.600 | 96.000 | 96.000 | 126,799 |
| 2024-02-02 | 96.600 | 96.700 | 96.000 | 96.000 | 96.000 | 108,539 |
| 2024-02-01 | 96.300 | 96.700 | 96.200 | 96.500 | 96.500 | 202,592 |
| 2024-01-31 | 95.500 | 96.300 | 95.500 | 96.300 | 96.300 | 185,234 |
| 2024-01-30 | 96.300 | 96.500 | 95.800 | 95.800 | 95.800 | 232,840 |
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.