Charoen Pokphand Enterprise Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	94.100	95.800	93.400	93.800	93.800	1,831,127
2023-08-07	92.500	93.500	91.800	93.400	93.400	424,826
2023-08-04	93.000	93.200	91.700	92.000	92.000	718,183
2023-08-02	94.600	95.100	92.600	93.300	93.300	1,017,513
2023-08-01	94.300	94.600	93.300	94.600	94.600	462,327
2023-07-31	94.500	94.800	93.400	93.400	93.400	654,211
2023-07-28	94.000	94.500	93.500	94.500	94.500	450,585
2023-07-27	94.700	94.900	93.400	94.000	94.000	523,009
2023-07-26	93.100	94.700	92.900	94.400	94.400	1,002,379
2023-07-25	94.300	94.300	92.700	93.000	93.000	783,166
2023-07-24	94.500	94.500	93.000	93.900	93.900	628,367
2023-07-21	95.000	95.500	92.900	93.500	93.500	1,080,675
2023-07-20	93.300	94.700	93.000	94.700	94.700	1,088,655
2023-07-19	91.400	94.200	91.400	92.900	92.900	1,526,684
2023-07-18	92.600	92.600	91.100	91.300	91.300	696,847
2023-07-17	91.300	92.700	90.700	92.600	92.600	1,116,718
2023-07-14	91.100	92.000	90.900	91.300	91.300	802,102
2023-07-13	91.300	91.700	91.000	91.000	91.000	676,361
2023-07-12	92.000	92.000	91.200	91.300	91.300	546,185
2023-07-11	91.900	92.300	91.500	92.000	92.000	620,770
2023-07-10	91.400	92.200	91.100	91.900	91.900	671,088
2023-07-07	90.600	91.900	90.200	91.900	91.900	712,875
2023-07-06	90.800	91.100	90.400	91.100	91.100	759,106
2023-07-05	90.500	91.500	90.500	91.000	91.000	582,511
2023-07-04	92.300	92.300	90.000	90.600	90.600	2,733,572
2023-07-03	93.900	94.100	92.200	92.300	92.300	1,675,519
2023-06-30	95.700	95.700	94.000	94.000	94.000	783,906
2023-06-29	95.100	95.700	95.000	95.700	95.700	723,278
2023-06-28	95.100	95.600	94.500	95.600	95.600	1,121,398
2023-06-27	94.200	95.000	93.800	94.600	94.600	1,510,954
2023-06-26	94.500	95.500	93.500	94.600	94.600	633,967
2023-06-21	94.500	94.800	93.000	94.500	94.500	1,966,384
2023-06-20	94.600	95.700	93.000	94.500	94.500	3,369,118
2023-06-19	95.000	95.800	92.100	94.300	94.300	3,927,657
2023-06-16	96.300	97.500	95.000	95.000	95.000	3,577,136
2023-06-15	96.100	96.600	95.000	96.000	96.000	2,772,447
2023-06-14	93.000	95.000	92.300	95.000	95.000	2,155,879
2023-06-13	93.000	93.000	92.000	92.700	92.700	820,570
2023-06-12	93.500	94.000	92.400	92.600	92.600	702,562
2023-06-09	93.100	93.800	93.000	93.400	93.400	1,124,526
2023-06-08	93.000	93.400	92.600	93.000	93.000	1,042,595
2023-06-07	91.900	93.500	91.900	92.700	92.700	1,269,349
2023-06-06	91.000	92.000	91.000	91.800	91.800	614,216
2023-06-05	91.300	92.000	90.900	91.000	91.000	740,484
2023-06-02	90.800	91.900	90.800	91.200	91.200	734,903
2023-06-01	89.800	91.200	89.600	90.700	90.700	747,550
2023-05-31	89.700	90.300	89.400	89.800	89.800	757,115
2023-05-30	90.900	90.900	89.500	89.600	89.600	838,516
2023-05-29	89.900	91.000	89.100	90.300	90.300	943,104
2023-05-26	90.500	90.600	89.800	89.900	89.900	1,329,319
2023-05-25	91.000	91.000	90.100	90.600	90.600	697,961
2023-05-24	92.100	92.200	90.700	91.000	91.000	1,170,132
2023-05-23	92.900	92.900	91.500	92.000	92.000	655,256
2023-05-22	92.900	94.300	91.800	92.200	92.200	1,806,452
2023-05-19	92.400	92.600	91.500	91.700	91.700	718,934
2023-05-18	93.000	93.000	91.000	92.000	92.000	1,170,307
2023-05-17	92.900	93.000	91.500	92.300	92.300	1,104,628
2023-05-16	92.200	93.400	92.200	92.600	92.600	894,259
2023-05-15	92.400	93.500	90.100	91.500	91.500	1,258,282
2023-05-12	92.700	92.800	91.500	92.400	92.400	832,828

← NewerPage 14 of 21 · 1,216 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.