Charoen Pokphand Enterprise Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 97.600 | 98.200 | 97.300 | 97.300 | 97.300 | 404,878 |
| 2024-10-30 | 96.800 | 97.600 | 96.800 | 97.500 | 97.500 | 177,149 |
| 2024-10-29 | 96.600 | 96.900 | 96.200 | 96.600 | 96.600 | 226,952 |
| 2024-10-28 | 96.800 | 97.200 | 96.600 | 96.600 | 96.600 | 237,193 |
| 2024-10-25 | 97.000 | 97.100 | 96.800 | 96.800 | 96.800 | 220,520 |
| 2024-10-24 | 97.000 | 97.700 | 97.000 | 97.000 | 97.000 | 172,971 |
| 2024-10-23 | 97.300 | 98.300 | 97.000 | 97.000 | 97.000 | 301,942 |
| 2024-10-22 | 98.100 | 98.200 | 97.300 | 97.600 | 97.600 | 218,157 |
| 2024-10-21 | 98.500 | 99.400 | 97.900 | 98.500 | 98.500 | 348,172 |
| 2024-10-18 | 98.700 | 99.300 | 98.400 | 98.400 | 98.400 | 338,937 |
| 2024-10-17 | 98.500 | 99.500 | 97.100 | 98.700 | 98.700 | 472,599 |
| 2024-10-16 | 96.600 | 101.50 | 96.500 | 101.50 | 101.50 | 1,230,444 |
| 2024-10-15 | 97.000 | 97.000 | 96.600 | 96.700 | 96.700 | 221,614 |
| 2024-10-14 | 96.800 | 97.100 | 96.600 | 97.000 | 97.000 | 231,257 |
| 2024-10-11 | 97.300 | 97.300 | 96.800 | 96.800 | 96.800 | 406,246 |
| 2024-10-09 | 98.400 | 98.400 | 97.300 | 97.300 | 97.300 | 354,255 |
| 2024-10-08 | 98.400 | 98.500 | 97.200 | 98.400 | 98.400 | 358,534 |
| 2024-10-07 | 96.800 | 99.100 | 96.800 | 99.000 | 99.000 | 541,407 |
| 2024-10-04 | 97.300 | 97.300 | 96.800 | 96.800 | 96.800 | 342,993 |
| 2024-10-01 | 97.700 | 98.100 | 96.900 | 97.300 | 97.300 | 486,034 |
| 2024-09-30 | 101.00 | 101.00 | 97.700 | 97.700 | 97.700 | 1,480,250 |
| 2024-09-27 | 99.200 | 102.00 | 98.900 | 102.00 | 102.00 | 991,492 |
| 2024-09-26 | 97.500 | 98.900 | 97.500 | 98.900 | 98.900 | 719,308 |
| 2024-09-25 | 96.700 | 97.500 | 96.700 | 97.300 | 97.300 | 424,033 |
| 2024-09-24 | 96.900 | 97.200 | 96.400 | 96.400 | 96.400 | 331,305 |
| 2024-09-23 | 98.100 | 98.400 | 96.900 | 96.900 | 96.900 | 339,982 |
| 2024-09-20 | 97.000 | 98.200 | 97.000 | 98.100 | 98.100 | 364,050 |
| 2024-09-19 | 96.900 | 97.500 | 96.800 | 96.900 | 96.900 | 311,535 |
| 2024-09-18 | 98.000 | 99.000 | 96.200 | 96.200 | 96.200 | 481,167 |
| 2024-09-16 | 97.700 | 98.700 | 97.700 | 98.000 | 98.000 | 189,538 |
| 2024-09-13 | 97.800 | 98.200 | 97.700 | 97.700 | 97.700 | 105,718 |
| 2024-09-12 | 98.600 | 98.600 | 97.400 | 97.800 | 97.800 | 131,181 |
| 2024-09-11 | 97.500 | 97.600 | 97.100 | 97.200 | 97.200 | 90,720 |
| 2024-09-10 | 97.100 | 97.500 | 96.700 | 97.200 | 97.200 | 176,984 |
| 2024-09-09 | 96.500 | 97.600 | 96.500 | 97.000 | 97.000 | 350,234 |
| 2024-09-06 | 97.100 | 98.000 | 96.000 | 97.200 | 97.200 | 211,256 |
| 2024-09-05 | 96.700 | 98.500 | 96.700 | 96.700 | 96.700 | 285,117 |
| 2024-09-04 | 96.200 | 98.000 | 95.200 | 96.200 | 96.200 | 670,631 |
| 2024-09-03 | 98.900 | 98.900 | 98.000 | 98.000 | 98.000 | 211,853 |
| 2024-09-02 | 99.000 | 99.500 | 98.900 | 98.900 | 98.900 | 179,297 |
| 2024-08-30 | 98.700 | 99.400 | 98.700 | 99.000 | 99.000 | 233,565 |
| 2024-08-29 | 98.500 | 98.800 | 98.400 | 98.700 | 98.700 | 164,024 |
| 2024-08-28 | 98.700 | 98.900 | 98.500 | 98.500 | 98.500 | 127,648 |
| 2024-08-27 | 98.000 | 98.600 | 98.000 | 98.600 | 98.600 | 195,051 |
| 2024-08-26 | 97.800 | 98.800 | 97.800 | 98.500 | 98.500 | 147,219 |
| 2024-08-23 | 98.000 | 98.000 | 97.500 | 97.700 | 97.700 | 150,816 |
| 2024-08-22 | 98.700 | 98.700 | 98.000 | 98.100 | 98.100 | 247,309 |
| 2024-08-21 | 98.400 | 99.000 | 98.300 | 98.600 | 98.600 | 238,563 |
| 2024-08-20 | 98.100 | 98.800 | 98.100 | 98.100 | 98.100 | 223,934 |
| 2024-08-19 | 98.500 | 98.500 | 98.100 | 98.100 | 98.100 | 327,456 |
| 2024-08-16 | 99.000 | 99.300 | 98.800 | 98.800 | 98.800 | 321,049 |
| 2024-08-15 | 99.300 | 99.300 | 98.500 | 98.500 | 98.500 | 285,872 |
| 2024-08-14 | 99.000 | 99.300 | 98.300 | 99.300 | 99.300 | 505,489 |
| 2024-08-13 | 99.500 | 99.500 | 98.000 | 98.500 | 98.500 | 501,779 |
| 2024-08-12 | 99.300 | 99.700 | 98.700 | 99.500 | 99.500 | 571,562 |
| 2024-08-09 | 99.300 | 100.00 | 99.200 | 99.200 | 99.200 | 401,028 |
| 2024-08-08 | 98.800 | 99.400 | 98.100 | 99.300 | 99.300 | 297,384 |
| 2024-08-07 | 97.200 | 99.800 | 97.200 | 99.500 | 99.500 | 582,105 |
| 2024-08-06 | 96.500 | 97.800 | 94.300 | 97.100 | 97.100 | 1,360,291 |
| 2024-08-05 | 99.000 | 99.300 | 94.300 | 98.100 | 98.100 | 1,480,058 |
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.