Charoen Pokphand Enterprise Taiwan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	93.170	93.500	92.510	93.170	81.809	367,043
2022-02-15	93.280	94.600	92.950	92.950	81.616	849,680
2022-02-14	92.620	92.840	91.960	92.510	81.229	458,741
2022-02-11	92.950	93.610	92.510	92.510	81.229	626,959
2022-02-10	93.280	93.390	92.840	93.390	82.002	399,465
2022-02-09	93.390	93.390	92.510	93.390	82.002	1,088,571
2022-02-08	93.610	93.610	92.510	93.500	82.099	1,015,206
2022-02-07	91.410	93.940	91.190	93.610	82.195	2,212,698
2022-01-26	90.970	91.740	90.970	91.080	79.974	774,771
2022-01-25	90.090	91.300	89.650	90.970	79.877	793,583
2022-01-24	89.760	90.640	89.320	90.640	79.587	483,456
2022-01-21	90.530	91.850	90.090	90.200	79.201	964,167
2022-01-20	89.870	89.980	89.210	89.980	79.008	267,413
2022-01-19	89.320	89.980	89.320	89.870	78.911	547,088
2022-01-18	90.860	90.860	89.760	89.760	78.815	562,749
2022-01-17	90.200	91.080	90.200	90.640	79.587	625,632
2022-01-14	89.540	90.530	89.430	90.200	79.201	951,524
2022-01-13	89.760	89.870	89.430	89.540	78.622	375,890
2022-01-12	89.650	89.760	89.210	89.650	78.718	449,470
2022-01-11	89.540	89.760	89.430	89.650	78.718	409,787
2022-01-10	88.880	89.870	88.880	89.540	78.622	691,952
2022-01-07	88.880	89.100	88.660	88.770	77.945	264,849
2022-01-06	88.660	89.210	88.440	88.660	77.849	314,045
2022-01-05	88.880	88.880	88.440	88.660	77.849	195,185
2022-01-04	88.660	88.880	88.660	88.770	77.945	335,801
2022-01-03	88.880	88.880	88.550	88.660	77.849	312,491
2021-12-30	88.770	88.990	88.660	88.660	77.849	200,641
2021-12-29	88.990	88.990	88.550	88.660	77.849	248,531
2021-12-28	88.330	88.880	88.330	88.660	77.849	350,820
2021-12-27	88.220	88.440	88.110	88.330	77.559	213,231
2021-12-24	88.550	88.550	88.110	88.220	77.463	215,080
2021-12-23	88.440	88.550	88.220	88.440	77.656	198,963
2021-12-22	88.550	88.550	88.330	88.440	77.656	164,517
2021-12-21	88.220	88.440	88.000	88.220	77.463	144,693
2021-12-20	89.100	89.100	88.220	88.220	77.463	280,929
2021-12-17	88.110	88.880	88.110	88.880	78.042	364,665
2021-12-16	88.000	88.220	88.000	88.110	77.366	243,278
2021-12-15	88.000	88.220	88.000	88.000	77.269	201,211
2021-12-14	88.110	88.330	87.890	88.000	77.269	291,031
2021-12-13	88.220	88.440	88.000	88.110	77.366	284,200
2021-12-10	88.330	88.440	88.000	88.110	77.366	262,313
2021-12-09	88.000	88.440	88.000	88.110	77.366	286,711
2021-12-08	88.110	88.550	88.000	88.110	77.366	499,664
2021-12-07	88.550	88.550	88.000	88.110	77.366	227,483
2021-12-06	88.550	88.550	87.890	88.220	77.463	251,444
2021-12-03	88.000	88.880	87.890	88.550	77.752	412,616
2021-12-02	88.220	88.220	87.890	88.110	77.366	273,867
2021-12-01	88.550	88.550	87.670	88.220	77.463	474,867
2021-11-30	88.000	89.100	87.670	88.990	78.139	625,137
2021-11-29	87.450	88.000	87.010	88.000	77.269	681,223
2021-11-26	88.770	88.770	88.110	88.330	77.559	507,575
2021-11-25	89.430	89.540	88.880	88.880	78.042	325,406
2021-11-24	89.650	90.310	89.210	89.320	78.428	437,920
2021-11-23	90.530	90.530	89.100	89.980	79.008	897,352
2021-11-22	89.760	92.620	89.760	90.530	79.491	1,940,168
2021-11-19	89.100	89.650	88.990	89.650	78.718	909,744
2021-11-18	88.990	89.870	88.880	89.100	78.235	1,041,313
2021-11-17	88.550	88.770	88.220	88.770	77.945	582,093
2021-11-16	88.000	88.440	88.000	88.440	77.656	441,773
2021-11-15	88.000	88.330	87.560	88.220	77.463	900,353

← NewerPage 20 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.