Charoen Pokphand Enterprise Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	94.700	94.700	91.200	92.600	92.600	2,571,073
2023-05-10	96.100	97.000	94.000	94.900	94.900	2,614,499
2023-05-09	97.000	97.200	93.600	95.400	95.400	4,948,978
2023-05-08	100.00	100.50	97.000	98.900	98.900	2,237,473
2023-05-05	97.900	99.900	96.600	99.100	99.100	3,252,866
2023-05-04	96.300	103.00	96.000	97.900	97.900	8,066,239
2023-05-03	93.400	95.500	92.600	94.600	94.600	1,831,145
2023-05-02	91.000	95.300	91.000	93.700	93.700	3,003,429
2023-04-28	91.200	91.200	89.300	90.000	90.000	1,141,542
2023-04-27	90.400	91.500	89.600	90.200	90.200	801,785
2023-04-26	91.000	91.200	89.000	90.000	90.000	1,115,044
2023-04-25	93.000	94.300	88.200	90.600	90.600	4,999,627
2023-04-24	93.000	95.000	91.300	94.600	94.600	1,516,841
2023-04-21	92.600	94.100	91.200	93.000	93.000	2,070,016
2023-04-20	94.700	95.900	91.200	92.300	92.300	2,289,857
2023-04-19	95.300	95.700	93.400	94.200	94.200	2,224,717
2023-04-18	94.100	97.300	92.600	94.900	94.900	3,407,386
2023-04-17	91.900	95.200	91.100	95.000	95.000	5,304,480
2023-04-14	87.000	89.800	86.300	88.800	88.800	2,747,306
2023-04-13	84.700	87.500	84.400	86.900	86.900	2,313,165
2023-04-12	84.700	85.000	84.300	84.400	84.400	475,907
2023-04-11	85.700	85.900	84.700	84.700	84.700	666,107
2023-04-10	84.700	85.800	84.700	85.700	85.700	1,188,924
2023-04-07	84.900	85.300	84.100	84.800	84.800	671,083
2023-04-06	83.800	85.500	83.600	84.900	84.900	1,767,413
2023-03-31	82.700	83.300	82.300	83.100	83.100	413,702
2023-03-30	82.900	82.900	82.400	82.700	82.700	431,181
2023-03-29	83.200	83.200	82.200	82.800	82.800	501,451
2023-03-28	82.600	83.200	82.200	82.500	82.500	365,467
2023-03-27	82.200	82.900	82.200	82.600	82.600	436,974
2023-03-24	82.800	82.800	81.800	82.200	82.200	741,565
2023-03-23	82.700	83.300	82.700	82.800	82.800	508,434
2023-03-22	82.600	82.800	82.400	82.700	82.700	423,230
2023-03-21	81.900	82.300	81.800	82.100	82.100	325,372
2023-03-20	82.300	82.400	81.400	81.600	81.600	519,515
2023-03-17	81.800	82.500	81.800	82.200	82.200	503,069
2023-03-16	82.000	82.000	81.400	81.700	81.700	956,227
2023-03-15	82.800	83.300	82.200	82.300	82.300	777,045
2023-03-14	81.700	82.800	81.600	82.400	82.400	954,467
2023-03-13	83.300	83.300	81.000	82.600	82.600	1,925,216
2023-03-10	85.500	86.200	83.100	83.600	83.600	2,576,919
2023-03-09	85.000	85.800	84.300	85.000	85.000	2,396,233
2023-03-08	84.200	85.000	83.500	84.300	84.300	1,955,596
2023-03-07	84.300	84.300	83.400	83.600	83.600	1,184,852
2023-03-06	85.000	86.300	83.500	83.500	83.500	4,289,628
2023-03-03	82.800	83.800	82.400	82.900	82.900	2,165,343
2023-03-02	84.000	84.800	82.200	82.600	82.600	5,460,440
2023-03-01	83.100	88.400	83.100	83.900	83.900	10,681,812
2023-02-24	79.900	80.600	79.400	80.400	80.400	1,031,099
2023-02-23	79.100	79.600	79.100	79.500	79.500	545,024
2023-02-22	79.000	79.400	78.800	78.900	78.900	610,414
2023-02-21	79.000	79.200	78.800	79.000	79.000	537,607
2023-02-20	78.800	80.000	78.800	79.300	79.300	620,408
2023-02-17	78.900	79.000	78.600	78.700	78.700	422,606
2023-02-16	78.800	79.000	78.800	78.900	78.900	279,628
2023-02-15	79.000	79.100	78.700	78.900	78.900	295,595
2023-02-14	78.600	79.000	78.600	78.900	78.900	321,599
2023-02-13	79.300	79.300	78.500	78.700	78.700	656,863
2023-02-10	79.500	79.500	79.000	79.400	79.400	280,816
2023-02-09	79.800	79.900	79.500	79.500	79.500	279,811

← NewerPage 15 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.