Charoen Pokphand Enterprise Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	76.400	76.700	76.100	76.600	76.600	101,313
2022-11-02	75.900	76.800	75.900	76.500	76.500	103,907
2022-11-01	76.000	76.800	75.500	76.400	76.400	155,373
2022-10-31	75.700	76.300	75.400	75.700	75.700	123,332
2022-10-28	76.200	76.200	75.700	75.700	75.700	96,052
2022-10-27	76.400	76.400	75.800	76.200	76.200	173,610
2022-10-26	75.500	76.200	75.300	76.000	76.000	259,493
2022-10-25	76.100	76.100	74.800	75.500	75.500	303,469
2022-10-24	75.400	75.800	75.300	75.800	75.800	268,571
2022-10-21	76.500	76.500	75.000	75.300	75.300	318,314
2022-10-20	77.600	77.600	74.300	76.500	76.500	3,136,514
2022-10-19	77.700	78.000	77.400	77.800	77.800	246,812
2022-10-18	78.600	78.600	77.400	77.700	77.700	409,412
2022-10-17	78.500	78.500	77.200	78.500	78.500	359,391
2022-10-14	78.100	79.100	77.700	78.600	78.600	311,329
2022-10-13	78.500	78.700	77.500	78.100	78.100	413,771
2022-10-12	77.600	80.000	77.400	80.000	80.000	386,204
2022-10-11	78.000	78.200	77.500	77.900	77.900	371,598
2022-10-07	79.000	79.000	78.500	78.600	78.600	270,801
2022-10-06	79.400	79.400	78.600	79.100	79.100	122,755
2022-10-05	78.800	79.200	78.800	79.000	79.000	179,671
2022-10-04	79.300	79.400	78.600	79.300	79.300	207,038
2022-10-03	79.400	79.700	78.800	79.000	79.000	169,535
2022-09-30	78.900	79.500	78.200	79.500	79.500	325,455
2022-09-29	78.500	79.300	78.500	79.000	79.000	164,375
2022-09-28	79.400	79.500	78.100	78.500	78.500	340,688
2022-09-27	79.600	79.600	79.200	79.400	79.400	166,280
2022-09-26	79.600	79.600	79.200	79.600	79.600	296,181
2022-09-23	80.100	80.400	79.500	79.800	79.800	186,426
2022-09-22	79.600	80.500	79.400	80.300	80.300	260,574
2022-09-21	80.300	80.400	79.600	79.600	79.600	176,623
2022-09-20	80.300	80.800	80.000	80.300	80.300	214,202
2022-09-19	80.700	80.700	80.000	80.300	80.300	171,094
2022-09-16	80.000	80.800	79.700	80.300	80.300	550,565
2022-09-15	80.900	80.900	80.300	80.400	80.400	186,557
2022-09-14	80.600	81.200	79.800	81.200	81.200	304,252
2022-09-13	80.200	80.700	79.900	80.700	80.700	210,168
2022-09-12	80.300	80.800	80.000	80.100	80.100	188,654
2022-09-08	79.600	80.300	79.600	80.100	80.100	240,610
2022-09-07	80.000	80.400	79.500	79.500	79.500	217,742
2022-09-06	79.800	80.000	79.400	80.000	80.000	228,625
2022-09-05	80.500	80.500	79.700	79.800	79.800	160,825
2022-09-02	80.200	80.500	80.000	80.000	80.000	153,609
2022-09-01	80.300	80.900	79.800	79.900	79.900	453,014
2022-08-31	80.300	80.900	79.900	80.600	80.600	423,830
2022-08-30	80.000	80.200	79.600	80.200	80.200	246,371
2022-08-29	79.500	80.100	79.200	79.900	79.900	437,654
2022-08-26	80.300	80.600	79.600	80.100	80.100	449,366
2022-08-25	77.500	80.500	77.500	80.100	80.100	1,214,472
2022-08-24	91.410	92.510	91.410	92.290	83.900	1,041,523
2022-08-23	91.410	91.410	90.750	91.300	83.000	396,114
2022-08-22	90.970	91.520	90.750	91.300	83.000	655,740
2022-08-19	91.190	91.190	90.420	90.970	82.700	239,243
2022-08-18	90.970	91.410	90.530	90.640	82.400	354,856
2022-08-17	90.640	91.190	90.530	91.190	82.900	481,039
2022-08-16	90.640	90.640	89.760	90.530	82.300	261,147
2022-08-15	91.080	91.190	90.200	90.200	82.000	500,857
2022-08-12	88.770	90.640	88.770	90.640	82.400	855,843
2022-08-11	88.660	88.660	88.220	88.660	80.600	225,305
2022-08-10	88.110	88.440	87.890	88.110	80.100	211,604

← NewerPage 17 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.