Charoen Pokphand Enterprise Taiwan Co Ltd historical data

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

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

← NewerPage 3 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.