Charoen Pokphand Enterprise Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 416,641 |
| 2025-07-29 | 117.50 | 118.50 | 116.50 | 117.00 | 117.00 | 325,239 |
| 2025-07-28 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | 564,416 |
| 2025-07-25 | 118.50 | 119.50 | 116.50 | 118.50 | 118.50 | 1,343,485 |
| 2025-07-24 | 121.00 | 122.00 | 118.00 | 119.50 | 119.50 | 1,046,708 |
| 2025-07-23 | 121.00 | 122.00 | 118.50 | 121.00 | 121.00 | 823,712 |
| 2025-07-22 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 967,072 |
| 2025-07-21 | 125.00 | 125.50 | 123.00 | 123.00 | 123.00 | 647,055 |
| 2025-07-18 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 789,095 |
| 2025-07-17 | 124.50 | 126.00 | 124.50 | 125.50 | 125.50 | 316,765 |
| 2025-07-16 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | 456,633 |
| 2025-07-15 | 125.00 | 125.50 | 123.00 | 124.50 | 124.50 | 507,815 |
| 2025-07-14 | 125.00 | 126.50 | 123.00 | 125.00 | 125.00 | 1,069,684 |
| 2025-07-11 | 127.50 | 129.00 | 122.00 | 125.00 | 125.00 | 2,240,440 |
| 2025-07-10 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 865,195 |
| 2025-07-09 | 127.50 | 130.00 | 126.50 | 127.50 | 127.50 | 1,505,757 |
| 2025-07-08 | 127.00 | 127.50 | 125.00 | 127.00 | 127.00 | 768,009 |
| 2025-07-07 | 125.00 | 128.00 | 124.50 | 126.50 | 126.50 | 1,324,805 |
| 2025-07-04 | 126.50 | 127.00 | 124.00 | 125.00 | 125.00 | 782,769 |
| 2025-07-03 | 126.50 | 127.00 | 123.50 | 126.50 | 126.50 | 1,153,718 |
| 2025-07-02 | 125.50 | 127.50 | 125.50 | 126.50 | 126.50 | 941,189 |
| 2025-07-01 | 126.50 | 127.50 | 124.00 | 125.00 | 125.00 | 1,374,645 |
| 2025-06-30 | 126.00 | 128.00 | 125.00 | 127.50 | 127.50 | 2,438,499 |
| 2025-06-27 | 119.50 | 127.50 | 119.50 | 125.00 | 125.00 | 3,351,890 |
| 2025-06-26 | 116.00 | 121.50 | 116.00 | 119.50 | 119.50 | 3,195,621 |
| 2025-06-25 | 115.00 | 115.50 | 113.50 | 115.50 | 115.50 | 1,209,568 |
| 2025-06-24 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 1,564,094 |
| 2025-06-23 | 111.00 | 114.50 | 111.00 | 114.50 | 114.50 | 1,361,391 |
| 2025-06-20 | 111.50 | 115.50 | 111.50 | 113.00 | 113.00 | 6,548,897 |
| 2025-06-19 | 111.00 | 112.50 | 111.00 | 111.50 | 111.50 | 1,033,731 |
| 2025-06-18 | 113.00 | 113.50 | 111.00 | 111.50 | 111.50 | 1,363,341 |
| 2025-06-17 | 114.50 | 114.50 | 112.50 | 114.00 | 114.00 | 1,214,058 |
| 2025-06-16 | 112.00 | 113.50 | 112.00 | 113.50 | 113.50 | 521,330 |
| 2025-06-13 | 113.50 | 114.50 | 112.00 | 112.00 | 112.00 | 667,556 |
| 2025-06-12 | 113.00 | 114.50 | 112.00 | 114.00 | 114.00 | 1,171,472 |
| 2025-06-11 | 112.00 | 113.50 | 111.50 | 112.50 | 112.50 | 1,099,717 |
| 2025-06-10 | 112.50 | 112.50 | 109.50 | 112.00 | 112.00 | 1,055,953 |
| 2025-06-09 | 114.00 | 114.00 | 111.50 | 112.50 | 112.50 | 406,793 |
| 2025-06-06 | 113.50 | 114.50 | 112.00 | 113.00 | 113.00 | 741,005 |
| 2025-06-05 | 110.50 | 113.00 | 110.00 | 113.00 | 113.00 | 775,598 |
| 2025-06-04 | 111.50 | 111.50 | 109.50 | 111.00 | 111.00 | 941,224 |
| 2025-06-03 | 111.00 | 112.00 | 109.50 | 111.00 | 111.00 | 931,847 |
| 2025-06-02 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1,770,743 |
| 2025-05-29 | 110.50 | 114.00 | 110.50 | 111.00 | 111.00 | 3,284,251 |
| 2025-05-28 | 109.00 | 112.50 | 108.50 | 109.50 | 109.50 | 4,024,704 |
| 2025-05-27 | 112.00 | 114.00 | 111.00 | 113.00 | 108.50 | 2,043,678 |
| 2025-05-26 | 114.00 | 114.50 | 111.50 | 112.00 | 107.54 | 1,440,341 |
| 2025-05-23 | 114.00 | 114.00 | 113.50 | 114.00 | 109.46 | 696,035 |
| 2025-05-22 | 113.50 | 115.00 | 113.50 | 114.50 | 109.94 | 800,581 |
| 2025-05-21 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 520,457 |
| 2025-05-20 | 114.00 | 114.50 | 112.00 | 114.00 | 114.00 | 795,147 |
| 2025-05-19 | 114.50 | 116.00 | 113.50 | 114.50 | 114.50 | 1,243,039 |
| 2025-05-16 | 112.00 | 114.50 | 112.00 | 114.50 | 114.50 | 1,867,703 |
| 2025-05-15 | 109.00 | 111.00 | 108.50 | 111.00 | 111.00 | 977,924 |
| 2025-05-14 | 109.50 | 110.00 | 109.00 | 109.50 | 109.50 | 785,512 |
| 2025-05-13 | 109.00 | 109.50 | 108.00 | 109.50 | 109.50 | 690,389 |
| 2025-05-12 | 109.50 | 111.00 | 109.00 | 110.00 | 110.00 | 1,146,806 |
| 2025-05-09 | 109.00 | 111.00 | 108.50 | 110.00 | 110.00 | 3,790,631 |
| 2025-05-08 | 105.50 | 108.00 | 104.50 | 106.50 | 106.50 | 1,918,327 |
| 2025-05-07 | 103.00 | 105.50 | 102.00 | 105.50 | 105.50 | 941,093 |
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.