Charoen Pokphand Enterprise Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	87.120	88.330	87.120	87.340	76.690	285,695
2022-05-16	88.110	88.110	86.460	87.340	76.690	432,717
2022-05-13	86.350	87.890	86.350	87.560	76.883	276,671
2022-05-12	88.110	88.220	86.350	86.350	75.821	689,350
2022-05-11	88.220	88.330	88.000	88.110	77.366	263,028
2022-05-10	87.120	88.550	86.350	88.550	77.752	477,022
2022-05-09	88.000	88.110	87.010	87.230	76.593	645,847
2022-05-06	88.220	88.660	88.110	88.330	77.559	303,765
2022-05-05	88.550	89.980	88.220	89.320	78.428	333,902
2022-05-04	88.220	88.550	88.000	88.440	77.656	248,425
2022-05-03	89.210	89.210	88.110	88.220	77.463	449,307
2022-04-29	90.090	90.090	88.550	89.320	78.428	304,259
2022-04-28	88.000	88.990	88.000	88.770	77.945	193,327
2022-04-27	88.330	88.440	87.120	88.000	77.269	630,949
2022-04-26	89.430	89.870	88.550	88.770	77.945	460,812
2022-04-25	90.420	90.420	89.430	89.430	78.525	410,651
2022-04-22	89.650	90.640	89.650	90.420	79.394	385,734
2022-04-21	90.750	91.520	89.540	89.760	78.815	656,828
2022-04-20	90.640	91.630	90.200	90.530	79.491	448,935
2022-04-19	90.310	90.420	89.540	90.090	79.105	345,148
2022-04-18	91.630	91.630	89.210	89.320	78.428	1,187,389
2022-04-15	90.090	93.390	89.870	91.520	80.360	1,763,416
2022-04-14	89.210	90.090	88.880	89.870	78.911	471,301
2022-04-13	88.550	89.100	88.220	88.990	78.139	400,596
2022-04-12	88.550	88.770	88.330	88.550	77.752	242,895
2022-04-11	88.880	89.650	88.550	88.880	78.042	422,515
2022-04-08	88.660	89.210	88.550	88.880	78.042	575,102
2022-04-07	89.210	89.320	88.880	88.990	78.139	515,892
2022-04-06	89.210	89.430	89.100	89.320	78.428	357,740
2022-04-01	89.320	89.650	88.880	89.210	78.332	270,802
2022-03-31	89.430	89.650	89.430	89.430	78.525	244,324
2022-03-30	90.090	90.090	89.320	89.430	78.525	315,458
2022-03-29	90.200	90.310	89.540	89.650	78.718	383,335
2022-03-28	89.320	90.310	89.100	89.980	79.008	438,319
2022-03-25	89.320	89.320	88.770	89.320	78.428	321,418
2022-03-24	89.650	90.090	89.320	89.320	78.428	446,131
2022-03-23	90.310	90.640	89.870	89.870	78.911	473,703
2022-03-22	90.420	90.420	89.980	90.200	79.201	270,743
2022-03-21	90.090	90.750	89.760	90.310	79.298	576,867
2022-03-18	89.760	90.640	89.760	90.090	79.105	566,652
2022-03-17	89.650	90.090	89.100	89.540	78.622	648,835
2022-03-16	88.770	89.210	88.550	88.660	77.849	538,025
2022-03-15	89.430	89.430	88.550	88.660	77.849	792,660
2022-03-14	91.520	91.520	88.990	89.430	78.525	1,617,318
2022-03-11	92.730	92.730	91.850	92.070	80.843	328,362
2022-03-10	92.180	93.060	92.180	92.840	81.519	380,802
2022-03-09	91.300	92.180	91.080	91.960	80.746	516,321
2022-03-08	92.840	93.060	90.860	91.300	80.167	1,311,518
2022-03-07	93.500	93.500	92.510	93.060	81.712	658,560
2022-03-04	93.720	93.940	93.280	93.610	82.195	309,917
2022-03-03	94.160	94.160	93.280	93.830	82.388	228,208
2022-03-02	93.170	93.830	92.950	93.610	82.195	368,791
2022-03-01	93.280	93.610	92.730	93.280	81.906	359,175
2022-02-25	93.610	94.160	93.060	93.060	81.712	509,556
2022-02-24	93.940	94.600	93.500	93.720	82.292	768,109
2022-02-23	94.380	94.380	93.720	93.940	82.485	346,811
2022-02-22	94.270	94.270	93.500	94.050	82.582	466,798
2022-02-21	93.940	94.600	93.500	94.380	82.871	535,838
2022-02-18	93.170	94.050	93.170	93.830	82.388	496,755
2022-02-17	92.840	93.170	92.620	93.170	81.809	366,420

← NewerPage 19 of 21 · 1,217 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.