Charoen Pokphand Enterprise Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 139.00 | 140.50 | 138.50 | 139.00 | 139.00 | 1,054,220 |
| 2026-04-27 | 139.50 | 140.50 | 137.50 | 139.00 | 139.00 | 1,794,793 |
| 2026-04-24 | 141.00 | 141.50 | 139.50 | 140.00 | 140.00 | 1,148,786 |
| 2026-04-23 | 142.00 | 142.00 | 138.50 | 140.00 | 140.00 | 1,850,781 |
| 2026-04-22 | 143.50 | 143.50 | 141.00 | 141.00 | 141.00 | 1,134,134 |
| 2026-04-21 | 144.50 | 144.50 | 142.50 | 142.50 | 142.50 | 887,508 |
| 2026-04-20 | 142.00 | 144.50 | 141.50 | 142.50 | 142.50 | 1,117,087 |
| 2026-04-17 | 144.50 | 145.00 | 142.00 | 142.50 | 142.50 | 957,783 |
| 2026-04-16 | 144.00 | 144.00 | 141.50 | 144.00 | 144.00 | 1,050,336 |
| 2026-04-15 | 144.50 | 144.50 | 142.50 | 143.00 | 143.00 | 1,009,546 |
| 2026-04-14 | 146.50 | 146.50 | 143.00 | 144.50 | 144.50 | 1,529,633 |
| 2026-04-13 | 143.50 | 145.50 | 141.50 | 145.00 | 145.00 | 1,130,459 |
| 2026-04-10 | 141.00 | 144.50 | 140.50 | 143.50 | 143.50 | 1,091,090 |
| 2026-04-09 | 141.00 | 142.50 | 140.50 | 141.00 | 141.00 | 780,175 |
| 2026-04-08 | 141.50 | 143.50 | 140.00 | 141.00 | 141.00 | 1,094,723 |
| 2026-04-07 | 140.50 | 143.00 | 139.50 | 141.50 | 141.50 | 862,516 |
| 2026-04-02 | 138.50 | 142.00 | 138.50 | 139.00 | 139.00 | 882,203 |
| 2026-04-01 | 136.50 | 139.00 | 133.50 | 138.50 | 138.50 | 1,275,426 |
| 2026-03-31 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | 1,481,182 |
| 2026-03-30 | 140.00 | 142.50 | 138.50 | 140.00 | 140.00 | 1,194,099 |
| 2026-03-27 | 143.50 | 144.00 | 142.00 | 142.50 | 142.50 | 1,201,362 |
| 2026-03-26 | 145.50 | 146.00 | 144.00 | 144.00 | 144.00 | 874,023 |
| 2026-03-25 | 150.00 | 150.00 | 142.00 | 146.00 | 146.00 | 1,717,554 |
| 2026-03-24 | 148.00 | 148.50 | 145.50 | 147.00 | 147.00 | 862,334 |
| 2026-03-23 | 147.00 | 149.00 | 147.00 | 147.50 | 147.50 | 490,226 |
| 2026-03-20 | 149.00 | 150.00 | 147.50 | 150.00 | 150.00 | 629,304 |
| 2026-03-19 | 151.00 | 151.00 | 147.50 | 149.00 | 149.00 | 998,653 |
| 2026-03-18 | 154.00 | 154.00 | 150.50 | 152.00 | 152.00 | 578,133 |
| 2026-03-17 | 152.50 | 152.50 | 150.50 | 152.00 | 152.00 | 571,427 |
| 2026-03-16 | 151.50 | 153.00 | 150.50 | 152.50 | 152.50 | 700,310 |
| 2026-03-13 | 153.00 | 155.50 | 152.00 | 153.50 | 153.50 | 726,899 |
| 2026-03-12 | 154.50 | 155.00 | 151.50 | 155.00 | 155.00 | 944,440 |
| 2026-03-11 | 157.50 | 157.50 | 152.50 | 154.50 | 154.50 | 1,116,019 |
| 2026-03-10 | 159.50 | 161.00 | 156.00 | 156.50 | 156.50 | 809,821 |
| 2026-03-09 | 158.50 | 162.50 | 156.00 | 159.00 | 159.00 | 1,313,701 |
| 2026-03-06 | 157.00 | 163.50 | 154.50 | 163.50 | 163.50 | 1,039,144 |
| 2026-03-05 | 158.00 | 159.00 | 156.00 | 157.50 | 157.50 | 628,835 |
| 2026-03-04 | 155.00 | 157.00 | 153.00 | 156.50 | 156.50 | 1,423,983 |
| 2026-03-03 | 155.00 | 157.00 | 154.00 | 156.00 | 156.00 | 562,617 |
| 2026-03-02 | 151.00 | 156.50 | 150.50 | 155.50 | 155.50 | 896,751 |
| 2026-02-26 | 152.00 | 156.00 | 152.00 | 152.50 | 152.50 | 1,438,811 |
| 2026-02-25 | 150.50 | 152.00 | 149.00 | 151.00 | 151.00 | 796,943 |
| 2026-02-24 | 148.50 | 150.50 | 147.50 | 150.50 | 150.50 | 785,088 |
| 2026-02-23 | 148.50 | 149.00 | 145.50 | 148.50 | 148.50 | 1,350,487 |
| 2026-02-11 | 150.50 | 150.50 | 147.50 | 148.50 | 148.50 | 654,943 |
| 2026-02-10 | 152.50 | 152.50 | 148.00 | 149.00 | 149.00 | 472,332 |
| 2026-02-09 | 147.50 | 151.50 | 146.50 | 151.50 | 151.50 | 975,522 |
| 2026-02-06 | 148.50 | 148.50 | 145.50 | 147.00 | 147.00 | 782,150 |
| 2026-02-05 | 150.00 | 150.50 | 148.50 | 149.00 | 149.00 | 377,300 |
| 2026-02-04 | 148.00 | 150.00 | 148.00 | 149.50 | 149.50 | 312,832 |
| 2026-02-03 | 149.50 | 151.00 | 148.00 | 148.50 | 148.50 | 493,281 |
| 2026-02-02 | 148.50 | 149.00 | 146.50 | 148.00 | 148.00 | 393,435 |
| 2026-01-30 | 151.00 | 152.00 | 148.00 | 148.50 | 148.50 | 804,568 |
| 2026-01-29 | 151.50 | 152.00 | 149.50 | 150.50 | 150.50 | 671,721 |
| 2026-01-28 | 151.00 | 152.00 | 148.50 | 151.50 | 151.50 | 608,031 |
| 2026-01-27 | 150.50 | 152.50 | 149.00 | 149.50 | 149.50 | 659,155 |
| 2026-01-26 | 150.00 | 151.50 | 148.50 | 151.50 | 151.50 | 774,123 |
| 2026-01-23 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | 753,616 |
| 2026-01-22 | 154.50 | 156.00 | 151.50 | 151.50 | 151.50 | 1,072,337 |
| 2026-01-21 | 151.00 | 155.00 | 151.00 | 154.50 | 154.50 | 853,435 |
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.