Charoen Pokphand Enterprise Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 138.50 | 143.00 | 138.00 | 140.00 | 140.00 | 5,394,609 |
| 2025-10-23 | 145.50 | 148.00 | 133.00 | 134.00 | 134.00 | 8,728,309 |
| 2025-10-22 | 134.50 | 140.00 | 129.50 | 136.50 | 136.50 | 6,792,275 |
| 2025-10-21 | 137.50 | 138.00 | 134.00 | 135.50 | 135.50 | 1,309,769 |
| 2025-10-20 | 146.00 | 146.00 | 135.00 | 136.50 | 136.50 | 2,605,749 |
| 2025-10-17 | 141.00 | 146.00 | 140.00 | 146.00 | 146.00 | 1,664,499 |
| 2025-10-16 | 138.50 | 141.00 | 138.50 | 140.50 | 140.50 | 470,125 |
| 2025-10-15 | 139.50 | 140.00 | 137.00 | 138.50 | 138.50 | 2,072,617 |
| 2025-10-14 | 139.50 | 141.00 | 138.50 | 140.00 | 140.00 | 719,197 |
| 2025-10-13 | 136.00 | 140.50 | 135.00 | 140.00 | 140.00 | 689,964 |
| 2025-10-09 | 138.50 | 138.50 | 136.50 | 137.50 | 137.50 | 478,077 |
| 2025-10-08 | 139.00 | 140.00 | 138.00 | 138.50 | 138.50 | 830,295 |
| 2025-10-07 | 138.50 | 139.50 | 137.00 | 139.00 | 139.00 | 678,995 |
| 2025-10-03 | 136.50 | 138.50 | 136.50 | 138.00 | 138.00 | 278,786 |
| 2025-10-02 | 138.50 | 138.50 | 135.00 | 138.00 | 138.00 | 943,584 |
| 2025-10-01 | 141.50 | 141.50 | 136.50 | 138.50 | 138.50 | 843,610 |
| 2025-09-30 | 138.00 | 141.00 | 138.00 | 140.50 | 140.50 | 846,507 |
| 2025-09-29 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2025-09-26 | 138.50 | 142.50 | 137.00 | 137.50 | 137.50 | 1,474,827 |
| 2025-09-25 | 137.50 | 141.00 | 136.50 | 139.00 | 139.00 | 1,360,525 |
| 2025-09-24 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 830,961 |
| 2025-09-23 | 133.50 | 135.00 | 132.50 | 134.00 | 134.00 | 721,308 |
| 2025-09-22 | 134.50 | 134.50 | 132.50 | 133.50 | 133.50 | 504,631 |
| 2025-09-19 | 131.00 | 134.00 | 129.00 | 132.00 | 132.00 | 930,977 |
| 2025-09-18 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 723,465 |
| 2025-09-17 | 132.00 | 132.00 | 128.50 | 129.50 | 129.50 | 659,722 |
| 2025-09-16 | 133.50 | 134.00 | 129.00 | 132.00 | 132.00 | 1,247,410 |
| 2025-09-15 | 136.50 | 136.50 | 132.50 | 133.50 | 133.50 | 604,677 |
| 2025-09-12 | 136.50 | 137.50 | 135.00 | 136.50 | 136.50 | 589,711 |
| 2025-09-11 | 136.50 | 137.50 | 135.50 | 136.50 | 136.50 | 715,904 |
| 2025-09-10 | 135.00 | 138.00 | 134.50 | 137.50 | 137.50 | 1,043,639 |
| 2025-09-09 | 135.00 | 136.00 | 134.00 | 135.50 | 135.50 | 579,812 |
| 2025-09-08 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 1,025,963 |
| 2025-09-05 | 133.00 | 133.50 | 132.00 | 132.00 | 132.00 | 351,952 |
| 2025-09-04 | 136.00 | 136.00 | 132.50 | 134.00 | 134.00 | 415,701 |
| 2025-09-03 | 134.50 | 135.50 | 134.00 | 135.00 | 135.00 | 269,730 |
| 2025-09-02 | 133.00 | 134.50 | 132.50 | 134.00 | 134.00 | 248,838 |
| 2025-09-01 | 132.50 | 133.50 | 132.00 | 133.00 | 133.00 | 262,065 |
| 2025-08-29 | 134.00 | 134.50 | 132.50 | 133.00 | 133.00 | 316,503 |
| 2025-08-28 | 134.00 | 136.50 | 133.50 | 133.50 | 133.50 | 516,967 |
| 2025-08-27 | 133.00 | 135.50 | 131.50 | 135.00 | 135.00 | 654,773 |
| 2025-08-26 | 132.00 | 134.50 | 132.00 | 133.50 | 133.50 | 388,583 |
| 2025-08-25 | 137.00 | 137.50 | 132.50 | 133.00 | 133.00 | 1,018,071 |
| 2025-08-22 | 137.50 | 137.50 | 135.00 | 137.00 | 137.00 | 813,830 |
| 2025-08-21 | 137.00 | 140.00 | 135.50 | 137.50 | 137.50 | 1,037,662 |
| 2025-08-20 | 136.50 | 137.50 | 134.00 | 136.50 | 136.50 | 1,282,709 |
| 2025-08-19 | 132.50 | 137.00 | 131.50 | 135.50 | 135.50 | 1,977,663 |
| 2025-08-18 | 128.50 | 132.00 | 128.50 | 132.00 | 132.00 | 1,094,997 |
| 2025-08-15 | 126.50 | 129.50 | 126.00 | 128.50 | 128.50 | 991,027 |
| 2025-08-14 | 127.50 | 127.50 | 126.00 | 127.00 | 127.00 | 695,481 |
| 2025-08-13 | 127.00 | 127.50 | 125.00 | 127.00 | 127.00 | 1,093,683 |
| 2025-08-12 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 2,072,937 |
| 2025-08-11 | 119.00 | 120.50 | 119.00 | 120.50 | 120.50 | 547,286 |
| 2025-08-08 | 119.00 | 120.00 | 118.00 | 118.50 | 118.50 | 729,760 |
| 2025-08-07 | 120.00 | 120.50 | 117.50 | 119.00 | 119.00 | 789,438 |
| 2025-08-06 | 119.50 | 121.00 | 119.00 | 120.00 | 120.00 | 427,650 |
| 2025-08-05 | 120.00 | 120.50 | 118.50 | 119.50 | 119.50 | 885,616 |
| 2025-08-04 | 115.50 | 118.50 | 115.00 | 118.50 | 118.50 | 830,911 |
| 2025-08-01 | 115.00 | 116.50 | 114.50 | 115.50 | 115.50 | 589,961 |
| 2025-07-31 | 117.50 | 117.50 | 115.50 | 116.00 | 116.00 | 516,477 |
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.