Charoen Pokphand Enterprise Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	92.500	92.500	91.700	91.900	91.900	268,994
2023-11-03	91.800	92.600	91.800	92.500	92.500	163,460
2023-11-02	91.600	92.200	91.600	91.800	91.800	195,662
2023-11-01	90.600	91.500	90.600	91.500	91.500	127,144
2023-10-31	90.400	91.200	90.400	90.500	90.500	284,151
2023-10-30	91.200	91.400	90.800	90.800	90.800	244,653
2023-10-27	91.700	92.000	91.100	91.300	91.300	170,529
2023-10-26	92.000	92.000	91.000	91.500	91.500	250,908
2023-10-25	92.000	92.500	92.000	92.100	92.100	176,394
2023-10-24	91.100	92.500	91.000	92.000	92.000	262,140
2023-10-23	91.800	91.800	90.400	91.100	91.100	648,624
2023-10-20	93.300	93.300	91.800	92.600	92.600	436,173
2023-10-19	94.000	94.300	93.200	93.200	93.200	281,661
2023-10-18	94.500	95.000	93.900	94.000	94.000	1,343,366
2023-10-17	94.500	94.900	94.400	94.900	94.900	299,053
2023-10-16	93.900	94.900	93.600	94.600	94.600	209,311
2023-10-13	94.400	94.600	93.800	93.900	93.900	297,225
2023-10-12	95.400	95.400	93.800	94.400	94.400	603,927
2023-10-11	94.100	95.300	94.100	95.300	95.300	677,903
2023-10-06	93.500	94.500	93.500	94.300	94.300	275,571
2023-10-05	93.900	93.900	93.200	93.500	93.500	429,385
2023-10-04	94.200	94.200	93.200	93.400	93.400	587,525
2023-10-03	93.500	94.700	93.400	94.400	94.400	698,300
2023-10-02	94.200	94.700	92.800	93.500	93.500	958,513
2023-09-28	94.700	95.300	94.100	94.100	94.100	554,463
2023-09-27	95.300	95.600	94.700	94.700	94.700	468,129
2023-09-26	96.400	96.400	95.700	95.800	95.800	224,863
2023-09-25	95.900	96.800	95.500	96.500	96.500	363,985
2023-09-22	96.000	96.500	95.000	95.300	95.300	588,469
2023-09-21	97.200	97.200	96.000	96.000	96.000	637,924
2023-09-20	96.900	97.700	96.800	97.200	97.200	364,511
2023-09-19	97.600	97.700	96.100	96.500	96.500	689,108
2023-09-18	98.300	98.900	97.300	97.900	97.900	1,040,234
2023-09-15	97.900	100.00	97.100	98.200	98.200	1,531,612
2023-09-14	98.000	101.00	96.000	97.500	97.500	4,036,943
2023-09-13	97.800	100.50	97.500	100.50	100.50	3,704,380
2023-09-12	96.800	98.000	96.400	97.800	97.800	1,157,144
2023-09-11	96.300	96.500	95.600	96.300	96.300	541,890
2023-09-08	96.100	96.500	95.600	96.300	96.300	300,132
2023-09-07	96.900	96.900	96.000	96.100	96.100	382,728
2023-09-06	97.500	97.500	96.400	96.600	96.600	558,164
2023-09-05	97.700	98.000	97.000	97.500	97.500	306,650
2023-09-04	97.500	98.500	96.700	97.500	97.500	535,618
2023-09-01	97.000	98.200	96.500	97.400	97.400	707,369
2023-08-31	96.800	97.000	95.900	97.000	97.000	722,886
2023-08-30	96.900	96.900	95.600	96.400	96.400	510,730
2023-08-29	97.500	97.500	96.200	96.800	96.800	875,235
2023-08-28	96.700	98.100	95.500	95.500	95.500	852,987
2023-08-25	96.500	96.900	96.100	96.300	96.300	341,118
2023-08-24	96.200	97.000	95.600	96.900	96.900	461,596
2023-08-23	95.500	96.300	95.200	96.100	96.100	314,141
2023-08-22	96.100	96.500	95.200	95.600	95.600	497,077
2023-08-21	97.500	97.700	96.100	96.200	96.200	736,310
2023-08-18	97.400	97.400	95.100	96.800	96.800	855,478
2023-08-17	97.400	98.300	96.000	96.800	96.800	1,481,343
2023-08-16	94.000	97.300	93.700	96.900	96.900	2,606,661
2023-08-15	93.500	94.300	93.200	94.300	94.300	732,235
2023-08-14	92.800	93.400	92.100	92.900	92.900	612,464
2023-08-11	93.000	93.300	92.600	92.800	92.800	264,860
2023-08-10	94.200	94.200	92.700	93.000	93.000	599,075

← NewerPage 13 of 21 · 1,222 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.