Charoen Pokphand Enterprise Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 109.50 | 109.50 | 107.50 | 109.50 | 109.50 | 1,038,476 |
| 2026-07-22 | 110.50 | 111.00 | 109.00 | 109.00 | 109.00 | 805,736 |
| 2026-07-21 | 109.50 | 111.00 | 109.00 | 110.50 | 110.50 | 551,642 |
| 2026-07-20 | 111.00 | 111.50 | 108.50 | 109.50 | 109.50 | 1,214,520 |
| 2026-07-17 | 112.00 | 112.50 | 110.50 | 110.50 | 110.50 | 1,909,687 |
| 2026-07-16 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 1,645,002 |
| 2026-07-15 | 113.00 | 113.00 | 111.50 | 112.00 | 112.00 | 573,195 |
| 2026-07-14 | 113.50 | 113.50 | 111.00 | 113.00 | 113.00 | 1,231,638 |
| 2026-07-13 | 112.00 | 113.50 | 111.50 | 113.50 | 113.50 | 1,552,699 |
| 2026-07-10 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2026-07-09 | 111.00 | 113.00 | 110.50 | 112.00 | 112.00 | 1,304,399 |
| 2026-07-08 | 111.00 | 111.50 | 110.00 | 111.50 | 111.50 | 723,675 |
| 2026-07-07 | 113.00 | 113.00 | 110.50 | 111.50 | 111.50 | 1,390,411 |
| 2026-07-06 | 112.50 | 113.00 | 110.50 | 113.00 | 113.00 | 1,766,444 |
| 2026-07-03 | 110.50 | 113.00 | 109.50 | 112.50 | 112.50 | 950,978 |
| 2026-07-02 | 111.50 | 112.50 | 109.50 | 110.50 | 110.50 | 3,128,443 |
| 2026-07-01 | 113.50 | 114.00 | 112.50 | 114.00 | 114.00 | 764,295 |
| 2026-06-30 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | 1,346,540 |
| 2026-06-29 | 114.00 | 116.00 | 114.00 | 115.50 | 115.50 | 684,561 |
| 2026-06-26 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | 1,247,995 |
| 2026-06-25 | 115.50 | 116.00 | 115.00 | 115.00 | 115.00 | 763,939 |
| 2026-06-24 | 116.00 | 116.00 | 114.50 | 115.00 | 115.00 | 713,111 |
| 2026-06-23 | 115.00 | 116.00 | 114.50 | 116.00 | 116.00 | 1,321,136 |
| 2026-06-22 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | 783,506 |
| 2026-06-18 | 116.50 | 116.50 | 114.50 | 115.00 | 115.00 | 1,998,445 |
| 2026-06-17 | 116.00 | 118.50 | 115.50 | 116.50 | 116.50 | 2,004,779 |
| 2026-06-16 | 116.00 | 117.00 | 114.50 | 115.50 | 115.50 | 1,822,975 |
| 2026-06-15 | 118.00 | 118.00 | 114.50 | 115.50 | 115.50 | 2,675,396 |
| 2026-06-12 | 117.50 | 118.00 | 117.00 | 118.00 | 118.00 | 1,051,574 |
| 2026-06-11 | 119.00 | 119.00 | 116.00 | 117.50 | 117.50 | 3,209,400 |
| 2026-06-10 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 3,844,087 |
| 2026-06-09 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 3,200,461 |
| 2026-06-08 | 116.00 | 117.50 | 114.00 | 115.00 | 115.00 | 4,218,325 |
| 2026-06-05 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 4,463,964 |
| 2026-06-04 | 114.00 | 116.50 | 113.00 | 116.00 | 116.00 | 4,250,318 |
| 2026-06-03 | 117.00 | 117.00 | 112.50 | 114.00 | 114.00 | 6,204,271 |
| 2026-06-02 | 121.00 | 121.50 | 116.50 | 117.50 | 117.50 | 4,382,238 |
| 2026-06-01 | 125.00 | 125.00 | 120.50 | 121.50 | 121.50 | 3,206,739 |
| 2026-05-29 | 128.00 | 128.00 | 123.50 | 125.00 | 125.00 | 2,397,537 |
| 2026-05-28 | 130.50 | 130.50 | 126.00 | 127.50 | 127.50 | 3,020,382 |
| 2026-05-27 | 132.00 | 132.00 | 125.00 | 129.50 | 129.50 | 6,702,363 |
| 2026-05-26 | 142.50 | 144.50 | 142.00 | 142.50 | 135.50 | 2,682,129 |
| 2026-05-25 | 143.50 | 144.00 | 139.00 | 142.50 | 135.50 | 1,711,644 |
| 2026-05-22 | 143.00 | 145.00 | 143.00 | 143.00 | 135.98 | 1,418,963 |
| 2026-05-21 | 142.00 | 146.00 | 142.00 | 144.00 | 136.93 | 2,126,426 |
| 2026-05-20 | 141.50 | 144.00 | 139.00 | 142.00 | 142.00 | 1,715,546 |
| 2026-05-19 | 142.00 | 143.50 | 141.00 | 141.50 | 141.50 | 1,197,681 |
| 2026-05-18 | 140.00 | 144.00 | 140.00 | 141.50 | 141.50 | 1,844,233 |
| 2026-05-15 | 139.00 | 142.00 | 138.50 | 140.00 | 140.00 | 2,309,220 |
| 2026-05-14 | 135.50 | 140.00 | 135.50 | 138.50 | 138.50 | 1,637,116 |
| 2026-05-13 | 136.00 | 136.50 | 134.00 | 135.50 | 135.50 | 893,262 |
| 2026-05-12 | 133.50 | 135.50 | 132.00 | 135.00 | 135.00 | 1,154,606 |
| 2026-05-11 | 134.00 | 134.00 | 130.50 | 133.00 | 133.00 | 1,861,066 |
| 2026-05-08 | 134.50 | 136.50 | 130.50 | 134.00 | 134.00 | 3,389,959 |
| 2026-05-07 | 140.00 | 140.00 | 136.50 | 138.00 | 138.00 | 2,485,065 |
| 2026-05-06 | 142.00 | 142.00 | 139.00 | 139.50 | 139.50 | 2,191,417 |
| 2026-05-05 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 966,914 |
| 2026-05-04 | 139.00 | 141.00 | 138.50 | 140.00 | 140.00 | 765,156 |
| 2026-04-30 | 140.00 | 141.50 | 138.50 | 138.50 | 138.50 | 1,223,499 |
| 2026-04-29 | 139.00 | 141.50 | 139.00 | 140.00 | 140.00 | 895,515 |
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.