Charoen Pokphand Enterprise Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	95.000	95.100	94.200	94.500	94.500	293,985
2025-02-04	93.800	94.300	93.200	94.300	94.300	293,811
2025-02-03	92.600	94.000	92.600	93.800	93.800	546,853
2025-01-22	92.600	93.400	92.500	92.800	92.800	378,610
2025-01-21	92.900	93.200	92.700	92.900	92.900	125,744
2025-01-20	92.100	92.800	91.500	92.800	92.800	201,187
2025-01-17	92.900	92.900	92.000	92.200	92.200	178,535
2025-01-16	92.300	92.500	91.500	92.200	92.200	241,229
2025-01-15	92.000	92.300	91.800	92.200	92.200	128,225
2025-01-14	92.000	92.600	91.700	92.000	92.000	194,061
2025-01-13	91.600	91.600	90.500	91.600	91.600	376,309
2025-01-10	91.000	91.200	90.800	91.100	91.100	254,264
2025-01-09	92.500	92.600	91.200	91.200	91.200	348,729
2025-01-08	93.100	93.100	92.000	92.700	92.700	334,320
2025-01-07	93.000	93.000	92.100	93.000	93.000	419,760
2025-01-06	92.200	92.900	92.000	92.000	92.000	543,277
2025-01-03	92.100	92.500	91.000	91.300	91.300	675,638
2025-01-02	90.500	92.500	90.500	91.500	91.500	486,449
2024-12-31	91.000	91.000	90.200	90.300	90.300	1,327,825
2024-12-30	91.300	91.700	90.800	91.000	91.000	482,286
2024-12-27	93.000	93.000	91.100	91.200	91.200	1,026,508
2024-12-26	90.700	92.000	90.700	91.700	91.700	897,049
2024-12-25	91.900	91.900	90.500	90.500	90.500	1,324,319
2024-12-24	92.200	92.800	91.100	91.100	91.100	1,364,994
2024-12-23	92.800	93.500	92.000	92.100	92.100	1,271,224
2024-12-20	95.500	95.700	92.800	92.800	92.800	1,369,126
2024-12-19	96.200	96.400	95.500	95.500	95.500	663,156
2024-12-18	96.500	97.300	96.100	96.200	96.200	531,714
2024-12-17	98.000	98.200	96.500	96.500	96.500	697,621
2024-12-16	98.000	99.500	98.000	98.000	98.000	227,963
2024-12-13	99.000	99.600	98.200	98.300	98.300	216,074
2024-12-12	99.900	100.50	99.400	99.400	99.400	114,714
2024-12-11	100.50	101.00	100.00	100.00	100.00	136,200
2024-12-10	100.00	100.50	99.700	100.50	100.50	178,688
2024-12-09	100.00	100.50	99.500	100.50	100.50	174,776
2024-12-06	100.00	101.00	100.00	100.50	100.50	310,415
2024-12-05	100.00	100.50	99.000	100.00	100.00	347,298
2024-12-04	100.00	100.50	99.700	99.900	99.900	246,647
2024-12-03	100.00	100.00	99.200	100.00	100.00	332,644
2024-12-02	99.000	101.50	99.000	99.600	99.600	534,972
2024-11-29	99.500	99.700	98.700	99.000	99.000	156,497
2024-11-28	99.600	99.800	98.800	99.800	99.800	223,445
2024-11-27	99.500	100.50	99.100	99.600	99.600	484,533
2024-11-26	99.500	99.500	98.600	99.200	99.200	185,998
2024-11-25	99.200	100.50	98.500	99.100	99.100	483,601
2024-11-22	98.500	98.700	98.000	98.400	98.400	146,167
2024-11-21	98.300	98.400	97.700	98.400	98.400	179,181
2024-11-20	98.700	98.700	97.200	98.300	98.300	305,055
2024-11-19	97.500	98.500	97.100	98.000	98.000	295,154
2024-11-18	97.600	98.000	96.800	97.800	97.800	238,113
2024-11-15	96.100	97.400	96.100	97.400	97.400	270,595
2024-11-14	96.700	96.700	96.100	96.100	96.100	266,726
2024-11-13	96.500	97.200	96.100	96.600	96.600	184,165
2024-11-12	96.900	97.000	96.500	96.700	96.700	253,898
2024-11-11	96.800	97.500	96.800	97.500	97.500	152,393
2024-11-08	97.700	97.900	96.800	96.800	96.800	190,946
2024-11-07	97.200	97.900	97.000	97.200	97.200	180,726
2024-11-06	97.600	97.600	96.800	97.600	97.600	130,607
2024-11-05	97.300	97.500	96.500	96.800	96.800	197,189
2024-11-04	97.500	97.600	97.300	97.300	97.300	99,139

← NewerPage 8 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.