Charoen Pokphand Enterprise Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	88.220	88.220	87.450	88.110	80.100	316,450
2022-08-08	86.240	87.120	85.690	87.120	79.200	177,651
2022-08-05	85.250	86.350	85.250	86.240	78.400	179,873
2022-08-04	85.910	85.910	84.920	85.250	77.500	368,050
2022-08-03	86.790	86.790	85.910	86.130	78.300	954,166
2022-08-02	86.460	86.900	86.350	86.790	78.900	283,733
2022-08-01	86.680	87.340	86.350	86.460	78.600	252,094
2022-07-29	88.220	88.330	86.350	86.350	78.500	401,785
2022-07-28	87.670	88.440	87.340	88.220	80.200	293,607
2022-07-27	86.680	87.670	86.680	87.670	79.700	321,896
2022-07-26	84.810	89.100	84.700	86.900	79.000	1,039,072
2022-07-25	83.490	84.920	83.490	84.920	77.200	179,345
2022-07-22	84.040	84.040	83.490	83.490	75.900	216,725
2022-07-21	84.260	84.260	83.380	84.040	76.400	124,170
2022-07-20	83.600	84.260	83.270	83.820	76.200	361,277
2022-07-19	82.500	82.940	82.060	82.940	75.400	122,513
2022-07-18	82.280	82.500	81.620	82.500	75.000	198,570
2022-07-15	83.490	83.490	81.950	82.280	74.800	483,220
2022-07-14	83.270	83.270	82.610	83.050	75.500	124,526
2022-07-13	83.270	83.490	82.500	83.160	75.600	224,043
2022-07-12	84.040	84.040	82.280	82.720	75.200	474,448
2022-07-11	84.590	84.590	83.930	84.040	76.400	203,334
2022-07-08	84.700	85.030	84.150	84.480	76.800	439,017
2022-07-07	84.920	85.030	84.260	84.700	77.000	289,312
2022-07-06	86.020	86.020	84.810	84.920	77.200	440,041
2022-07-05	86.460	87.450	85.470	86.020	78.200	634,423
2022-07-04	88.000	88.880	88.000	88.440	77.656	661,954
2022-07-01	88.990	88.990	87.120	87.890	77.173	475,065
2022-06-30	89.430	89.430	88.550	88.990	78.139	343,422
2022-06-29	89.320	89.650	89.210	89.430	78.525	185,286
2022-06-28	89.760	89.760	89.320	89.430	78.525	162,350
2022-06-27	90.090	90.090	89.430	89.650	78.718	333,813
2022-06-24	89.760	90.090	89.100	89.870	78.911	376,569
2022-06-23	89.760	89.760	89.100	89.760	78.815	307,254
2022-06-22	89.320	89.760	88.770	89.760	78.815	267,536
2022-06-21	89.210	89.980	89.100	89.210	78.332	393,125
2022-06-20	89.210	90.090	88.990	89.320	78.428	407,287
2022-06-17	90.200	90.200	88.880	88.880	78.042	574,545
2022-06-16	90.310	90.530	89.760	89.760	78.815	270,965
2022-06-15	90.200	90.640	89.760	90.310	79.298	286,556
2022-06-14	89.210	90.200	89.210	90.090	79.105	210,976
2022-06-13	89.650	89.980	89.210	89.980	79.008	208,988
2022-06-10	89.980	90.310	89.980	90.200	79.201	120,535
2022-06-09	90.310	90.860	90.200	90.420	79.394	124,135
2022-06-08	90.200	91.300	90.090	90.310	79.298	500,300
2022-06-07	90.200	90.200	89.870	90.090	79.105	134,317
2022-06-06	90.090	90.420	89.760	90.200	79.201	161,944
2022-06-02	90.200	90.200	89.650	90.090	79.105	119,114
2022-06-01	89.980	90.420	89.650	90.310	79.298	272,904
2022-05-31	90.420	90.530	89.980	89.980	79.008	215,592
2022-05-30	89.980	90.970	89.870	90.530	79.491	536,678
2022-05-27	89.650	89.980	89.430	89.870	78.911	285,596
2022-05-26	88.660	89.870	88.660	89.540	78.622	355,029
2022-05-25	88.110	89.100	88.000	88.990	78.139	387,335
2022-05-24	88.440	88.440	88.000	88.220	77.463	162,382
2022-05-23	88.110	88.440	87.780	88.220	77.463	159,357
2022-05-20	87.120	88.110	87.120	88.000	77.269	189,768
2022-05-19	87.450	87.450	86.900	87.120	76.497	183,754
2022-05-18	87.120	88.000	87.120	87.780	77.076	206,060
2022-05-17	87.120	88.330	87.120	87.340	76.690	285,695

← NewerPage 18 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.