Charoen Pokphand Enterprise Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	96.300	96.800	96.100	96.800	96.800	244,383
2024-01-26	96.800	96.800	96.000	96.800	96.800	357,441
2024-01-25	94.900	96.800	94.900	96.800	96.800	405,869
2024-01-24	94.600	95.200	94.600	95.000	95.000	160,783
2024-01-23	95.000	95.100	94.600	94.900	94.900	173,031
2024-01-22	95.000	95.100	94.600	95.000	95.000	165,913
2024-01-19	95.000	95.000	93.900	95.000	95.000	451,204
2024-01-18	95.000	95.300	94.700	95.300	95.300	189,281
2024-01-17	95.000	95.000	94.300	95.000	95.000	496,835
2024-01-16	95.200	95.400	94.800	95.000	95.000	322,871
2024-01-15	95.300	95.800	95.300	95.700	95.700	204,635
2024-01-12	95.200	95.600	94.700	95.300	95.300	235,114
2024-01-11	95.500	95.900	95.000	95.000	95.000	238,862
2024-01-10	95.600	95.700	95.200	95.600	95.600	196,448
2024-01-09	96.400	96.500	95.700	95.900	95.900	217,645
2024-01-08	95.500	96.300	95.200	96.200	96.200	216,585
2024-01-05	95.600	95.600	95.200	95.500	95.500	180,648
2024-01-04	95.700	95.800	95.200	95.500	95.500	196,334
2024-01-03	95.700	95.800	95.400	95.800	95.800	265,555
2024-01-02	95.800	96.500	95.800	96.100	96.100	151,436
2023-12-29	96.300	96.300	96.000	96.100	96.100	127,656
2023-12-28	95.900	96.400	95.800	96.400	96.400	199,278
2023-12-27	96.700	96.700	95.800	96.000	96.000	249,452
2023-12-26	96.500	96.500	95.900	96.500	96.500	201,123
2023-12-25	97.000	97.000	96.000	96.500	96.500	249,559
2023-12-22	96.400	97.000	96.300	97.000	97.000	397,724
2023-12-21	96.800	97.000	96.300	97.000	97.000	326,794
2023-12-20	95.900	97.200	95.900	97.000	97.000	717,731
2023-12-19	96.300	96.300	95.200	96.200	96.200	508,355
2023-12-18	95.400	96.300	94.800	96.300	96.300	618,528
2023-12-15	95.000	96.000	95.000	95.400	95.400	492,303
2023-12-14	94.000	94.900	94.000	94.800	94.800	283,272
2023-12-13	94.500	94.500	94.000	94.000	94.000	295,459
2023-12-12	94.400	94.900	94.400	94.500	94.500	134,270
2023-12-11	94.800	94.800	94.500	94.600	94.600	141,061
2023-12-08	95.100	95.200	94.700	94.800	94.800	281,166
2023-12-07	95.400	95.500	94.800	95.000	95.000	394,585
2023-12-06	95.600	95.600	94.200	95.000	95.000	467,519
2023-12-05	95.300	95.800	95.100	95.300	95.300	239,574
2023-12-04	95.800	96.000	95.300	95.400	95.400	318,783
2023-12-01	96.000	96.100	95.600	95.800	95.800	344,909
2023-11-30	95.600	96.100	95.300	95.900	95.900	894,651
2023-11-29	95.000	95.100	94.100	94.600	94.600	291,719
2023-11-28	94.200	95.000	94.200	94.900	94.900	560,578
2023-11-27	93.800	94.600	93.600	93.800	93.800	318,802
2023-11-24	94.200	94.400	93.700	93.800	93.800	218,716
2023-11-23	93.400	94.600	93.400	94.200	94.200	305,254
2023-11-22	93.600	93.800	93.200	93.500	93.500	376,583
2023-11-21	93.000	93.600	92.500	93.300	93.300	398,082
2023-11-20	92.300	93.000	92.300	93.000	93.000	185,438
2023-11-17	92.400	92.500	92.100	92.300	92.300	212,003
2023-11-16	92.400	92.900	92.400	92.400	92.400	228,072
2023-11-15	92.000	92.500	92.000	92.400	92.400	368,135
2023-11-14	92.300	92.400	91.900	92.100	92.100	285,632
2023-11-13	92.500	92.900	92.000	92.200	92.200	230,973
2023-11-10	92.000	92.600	92.000	92.500	92.500	204,293
2023-11-09	92.900	92.900	91.900	92.000	92.000	349,112
2023-11-08	93.100	93.300	92.800	92.900	92.900	178,163
2023-11-07	92.900	93.100	92.400	92.800	92.800	340,278
2023-11-06	92.500	92.500	91.700	91.900	91.900	268,994

← NewerPage 12 of 21 · 1,221 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.