Charoen Pokphand Enterprise Taiwan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 88.440 | 88.440 | 87.890 | 88.110 | 77.366 | 536,858 |
| 2021-11-11 | 88.000 | 88.440 | 87.780 | 88.440 | 77.656 | 539,966 |
| 2021-11-10 | 88.330 | 88.550 | 87.890 | 88.220 | 77.463 | 603,131 |
| 2021-11-09 | 88.330 | 88.330 | 87.780 | 88.330 | 77.559 | 880,181 |
| 2021-11-08 | 88.330 | 88.880 | 88.330 | 88.770 | 77.945 | 719,808 |
| 2021-11-05 | 88.220 | 88.330 | 87.670 | 88.330 | 77.559 | 480,462 |
| 2021-11-04 | 88.220 | 88.440 | 88.110 | 88.220 | 77.463 | 301,968 |
| 2021-11-03 | 88.110 | 88.220 | 88.000 | 88.110 | 77.366 | 233,279 |
| 2021-11-02 | 88.220 | 88.550 | 87.890 | 88.110 | 77.366 | 440,435 |
| 2021-11-01 | 88.220 | 88.440 | 87.780 | 88.220 | 77.463 | 372,086 |
| 2021-10-29 | 88.330 | 88.330 | 87.890 | 88.000 | 77.269 | 676,915 |
| 2021-10-28 | 88.000 | 88.440 | 87.890 | 88.330 | 77.559 | 375,235 |
| 2021-10-27 | 88.440 | 88.440 | 88.000 | 88.000 | 77.269 | 300,540 |
| 2021-10-26 | 88.000 | 88.550 | 88.000 | 88.440 | 77.656 | 454,127 |
| 2021-10-25 | 87.560 | 88.220 | 87.560 | 88.000 | 77.269 | 451,441 |
| 2021-10-22 | 86.790 | 88.000 | 86.790 | 87.560 | 76.883 | 232,794 |
← NewerPage 21 of 21 · 1,216 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.