Charoen Pokphand Enterprise Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 106.00 | 106.50 | 105.00 | 105.50 | 105.50 | 561,889 |
| 2026-10-19 | 107.00 | 107.50 | 106.50 | 106.50 | 106.50 | 610,327 |
| 2026-10-16 | 106.50 | 107.50 | 105.50 | 107.00 | 107.00 | 673,179 |
| 2026-10-15 | 107.50 | 108.00 | 105.50 | 106.50 | 106.50 | 945,460 |
| 2026-10-14 | 106.00 | 107.50 | 106.00 | 107.50 | 107.50 | 506,734 |
| 2026-10-13 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 383,300 |
| 2026-10-12 | 106.50 | 107.50 | 105.50 | 106.50 | 106.50 | 678,698 |
| 2026-10-08 | 105.00 | 106.50 | 105.00 | 106.50 | 106.50 | 505,942 |
| 2026-10-07 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 254,095 |
| 2026-10-06 | 104.00 | 104.50 | 103.50 | 104.00 | 104.00 | 290,323 |
| 2026-10-05 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 643,070 |
| 2026-10-02 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | 390,799 |
| 2026-10-01 | 105.00 | 105.50 | 104.50 | 105.50 | 105.50 | 307,718 |
| 2026-09-30 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | 416,204 |
| 2026-09-29 | 105.50 | 106.00 | 104.50 | 105.50 | 105.50 | 418,628 |
| 2026-09-24 | 105.00 | 105.50 | 104.00 | 105.50 | 105.50 | 1,203,385 |
| 2026-09-23 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 879,379 |
| 2026-09-22 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 1,353,544 |
| 2026-09-21 | 110.00 | 110.00 | 107.00 | 107.50 | 107.50 | 633,251 |
Page 1 of 1 · 19 trading days
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.