Charoen Pokphand Enterprise Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	105.00	106.50	102.50	103.00	103.00	2,080,804
2025-05-05	104.00	108.00	102.00	103.00	103.00	3,026,931
2025-05-02	100.00	101.00	99.700	101.00	101.00	411,839
2025-04-30	99.100	100.00	99.000	100.00	100.00	227,390
2025-04-29	99.300	100.00	99.000	99.000	99.000	244,112
2025-04-28	98.600	100.00	98.600	99.600	99.600	272,254
2025-04-25	99.300	100.00	98.500	98.600	98.600	343,637
2025-04-24	98.000	99.100	97.600	99.100	99.100	326,630
2025-04-23	96.400	98.200	96.400	98.200	98.200	309,786
2025-04-22	96.600	97.000	96.200	96.300	96.300	150,003
2025-04-21	96.800	97.200	96.500	96.700	96.700	141,819
2025-04-18	97.000	97.500	96.500	97.400	97.400	102,891
2025-04-17	96.700	97.400	96.300	97.200	97.200	107,569
2025-04-16	96.800	97.400	96.200	97.000	97.000	216,201
2025-04-15	97.000	97.400	96.200	97.300	97.300	267,747
2025-04-14	96.900	98.000	96.000	97.000	97.000	618,077
2025-04-11	98.000	98.800	96.300	96.900	96.900	682,294
2025-04-10	100.50	102.00	98.800	98.800	98.800	1,616,485
2025-04-09	98.900	99.300	94.300	94.300	94.300	1,321,119
2025-04-08	93.800	98.700	93.800	98.700	98.700	1,954,493
2025-04-07	90.500	95.400	90.500	93.000	93.000	2,374,503
2025-04-02	100.00	101.00	100.00	100.50	100.50	140,731
2025-04-01	98.800	100.50	98.800	100.00	100.00	376,454
2025-03-31	98.700	99.200	97.900	98.500	98.500	694,198
2025-03-28	101.00	101.50	98.000	100.50	100.50	500,031
2025-03-27	101.50	101.50	100.50	101.50	101.50	151,252
2025-03-26	100.50	101.50	100.50	101.50	101.50	111,073
2025-03-25	102.00	103.00	101.00	101.00	101.00	250,327
2025-03-24	101.00	102.50	101.00	102.00	102.00	323,260
2025-03-21	101.00	102.00	101.00	101.00	101.00	245,892
2025-03-20	101.50	102.50	101.00	101.00	101.00	300,112
2025-03-19	102.00	103.00	101.50	101.50	101.50	242,882
2025-03-18	103.00	103.00	102.00	102.50	102.50	168,806
2025-03-17	103.00	103.00	102.00	102.00	102.00	256,053
2025-03-14	103.00	104.00	102.50	103.00	103.00	352,925
2025-03-13	102.50	103.00	101.00	102.50	102.50	562,485
2025-03-12	104.00	104.00	103.00	103.50	103.50	323,823
2025-03-11	103.00	104.00	102.50	104.00	104.00	704,206
2025-03-10	103.00	104.50	102.00	104.50	104.50	817,988
2025-03-07	102.00	103.00	101.50	103.00	103.00	482,249
2025-03-06	103.00	103.00	102.00	103.00	103.00	218,396
2025-03-05	103.00	103.50	102.00	103.00	103.00	512,494
2025-03-04	102.00	103.50	102.00	103.00	103.00	544,649
2025-03-03	102.50	103.50	102.00	103.50	103.50	842,734
2025-02-27	99.700	103.00	99.700	102.50	102.50	1,544,929
2025-02-26	100.00	100.00	99.200	99.700	99.700	366,667
2025-02-25	99.300	99.800	99.000	99.700	99.700	261,863
2025-02-24	99.200	100.00	98.900	99.700	99.700	500,849
2025-02-21	98.200	100.50	98.200	99.200	99.200	1,151,132
2025-02-20	97.400	97.900	97.100	97.600	97.600	370,063
2025-02-19	96.900	97.800	96.900	97.400	97.400	479,905
2025-02-18	96.000	96.500	96.000	96.400	96.400	183,785
2025-02-17	95.600	96.400	95.600	96.000	96.000	309,029
2025-02-14	95.500	95.700	95.000	95.300	95.300	282,222
2025-02-13	94.700	95.300	94.700	95.100	95.100	293,416
2025-02-12	94.500	96.300	94.500	94.700	94.700	360,267
2025-02-11	94.700	95.700	94.300	94.300	94.300	299,685
2025-02-10	94.900	95.600	94.600	94.700	94.700	250,592
2025-02-07	95.800	95.800	94.700	95.000	95.000	278,269
2025-02-06	95.200	95.700	94.300	95.700	95.700	353,467

← NewerPage 7 of 21 · 1,221 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.