Charoen Pokphand Enterprise Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 150.00 | 154.50 | 149.00 | 152.00 | 152.00 | 915,014 |
| 2026-01-19 | 154.00 | 155.00 | 150.50 | 150.50 | 150.50 | 909,059 |
| 2026-01-16 | 148.50 | 158.00 | 147.50 | 155.50 | 155.50 | 2,729,362 |
| 2026-01-15 | 148.00 | 149.00 | 146.50 | 148.50 | 148.50 | 903,091 |
| 2026-01-14 | 150.00 | 152.50 | 146.00 | 148.50 | 148.50 | 1,614,957 |
| 2026-01-13 | 141.00 | 154.00 | 141.00 | 151.50 | 151.50 | 6,118,101 |
| 2026-01-12 | 139.50 | 141.00 | 139.00 | 141.00 | 141.00 | 1,045,195 |
| 2026-01-09 | 138.00 | 139.50 | 137.00 | 138.50 | 138.50 | 1,233,496 |
| 2026-01-08 | 136.50 | 137.50 | 134.50 | 136.50 | 136.50 | 1,002,964 |
| 2026-01-07 | 135.00 | 138.00 | 133.50 | 137.50 | 137.50 | 1,951,093 |
| 2026-01-06 | 134.00 | 135.50 | 133.00 | 133.50 | 133.50 | 1,062,801 |
| 2026-01-05 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 835,060 |
| 2026-01-02 | 132.50 | 132.50 | 131.50 | 132.00 | 132.00 | 537,400 |
| 2025-12-31 | 131.50 | 132.50 | 131.00 | 131.50 | 131.50 | 540,516 |
| 2025-12-30 | 133.50 | 133.50 | 131.50 | 131.50 | 131.50 | 1,191,536 |
| 2025-12-29 | 136.00 | 136.00 | 132.00 | 133.50 | 133.50 | 2,043,320 |
| 2025-12-26 | 134.50 | 137.00 | 134.00 | 135.50 | 135.50 | 4,023,390 |
| 2025-12-24 | 135.50 | 136.00 | 133.50 | 134.50 | 134.50 | 4,233,669 |
| 2025-12-23 | 136.00 | 138.00 | 134.00 | 135.50 | 135.50 | 3,608,648 |
| 2025-12-22 | 137.00 | 140.00 | 135.50 | 135.50 | 135.50 | 4,200,606 |
| 2025-12-19 | 135.00 | 139.00 | 135.00 | 136.50 | 136.50 | 5,126,608 |
| 2025-12-18 | 135.00 | 137.50 | 132.50 | 136.00 | 136.00 | 4,349,304 |
| 2025-12-17 | 141.00 | 141.50 | 133.00 | 134.50 | 134.50 | 7,505,486 |
| 2025-12-16 | 142.00 | 144.00 | 139.00 | 141.00 | 141.00 | 4,254,022 |
| 2025-12-15 | 143.50 | 144.00 | 142.00 | 143.00 | 143.00 | 931,178 |
| 2025-12-12 | 145.00 | 146.00 | 143.50 | 144.00 | 144.00 | 695,656 |
| 2025-12-11 | 141.50 | 144.50 | 141.50 | 144.00 | 144.00 | 1,158,378 |
| 2025-12-10 | 143.50 | 144.00 | 140.50 | 140.50 | 140.50 | 621,565 |
| 2025-12-09 | 142.00 | 144.50 | 142.00 | 143.00 | 143.00 | 706,470 |
| 2025-12-08 | 143.50 | 143.50 | 141.00 | 142.50 | 142.50 | 430,539 |
| 2025-12-05 | 141.50 | 143.50 | 141.00 | 143.50 | 143.50 | 439,329 |
| 2025-12-04 | 142.50 | 142.50 | 140.00 | 140.50 | 140.50 | 788,638 |
| 2025-12-03 | 145.00 | 145.00 | 142.00 | 142.50 | 142.50 | 1,537,454 |
| 2025-12-02 | 144.50 | 145.50 | 142.50 | 144.50 | 144.50 | 1,239,508 |
| 2025-12-01 | 144.00 | 147.00 | 141.00 | 144.50 | 144.50 | 1,886,066 |
| 2025-11-28 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 1,889,476 |
| 2025-11-27 | 144.50 | 146.00 | 139.50 | 141.50 | 141.50 | 1,085,489 |
| 2025-11-26 | 139.00 | 146.50 | 139.00 | 145.00 | 145.00 | 2,790,971 |
| 2025-11-25 | 135.50 | 140.50 | 135.50 | 140.00 | 140.00 | 1,321,252 |
| 2025-11-24 | 135.00 | 136.50 | 134.00 | 136.50 | 136.50 | 830,242 |
| 2025-11-21 | 135.50 | 137.50 | 134.50 | 136.00 | 136.00 | 588,670 |
| 2025-11-20 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | 892,630 |
| 2025-11-19 | 136.00 | 136.00 | 132.00 | 134.50 | 134.50 | 1,375,485 |
| 2025-11-18 | 134.50 | 136.00 | 134.00 | 136.00 | 136.00 | 889,868 |
| 2025-11-17 | 138.00 | 138.00 | 134.00 | 134.50 | 134.50 | 1,062,543 |
| 2025-11-14 | 136.00 | 139.50 | 134.00 | 137.50 | 137.50 | 1,200,402 |
| 2025-11-13 | 139.00 | 141.00 | 134.00 | 135.00 | 135.00 | 1,290,229 |
| 2025-11-12 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | 1,468,265 |
| 2025-11-11 | 134.50 | 136.50 | 134.50 | 136.00 | 136.00 | 869,512 |
| 2025-11-10 | 138.00 | 138.00 | 135.00 | 136.50 | 136.50 | 1,498,336 |
| 2025-11-07 | 140.50 | 140.50 | 138.00 | 139.50 | 139.50 | 931,157 |
| 2025-11-06 | 139.50 | 141.50 | 139.50 | 140.50 | 140.50 | 704,268 |
| 2025-11-05 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 728,621 |
| 2025-11-04 | 137.50 | 141.00 | 137.50 | 140.50 | 140.50 | 2,058,965 |
| 2025-11-03 | 137.00 | 138.50 | 136.00 | 138.00 | 138.00 | 814,573 |
| 2025-10-31 | 137.00 | 138.50 | 136.50 | 137.00 | 137.00 | 749,005 |
| 2025-10-30 | 137.50 | 138.00 | 136.00 | 137.00 | 137.00 | 919,528 |
| 2025-10-29 | 137.50 | 138.00 | 135.50 | 137.50 | 137.50 | 1,042,019 |
| 2025-10-28 | 141.00 | 141.00 | 135.00 | 137.50 | 137.50 | 1,796,846 |
| 2025-10-27 | 138.50 | 143.00 | 138.00 | 140.00 | 140.00 | 5,394,609 |
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.