Charoen Pokphand Enterprise (Taiwan) Co., Ltd. (1215.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 114.00 | 114.00 | 111.50 | 112.50 | 112.50 | 1,405,122 |
| 20 June 2024 | 114.00 | 115.00 | 112.50 | 114.00 | 114.00 | 1,814,934 |
| 19 June 2024 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 2,072,344 |
| 18 June 2024 | 109.00 | 110.00 | 108.50 | 109.50 | 109.50 | 1,124,859 |
| 17 June 2024 | 109.50 | 109.50 | 108.50 | 108.50 | 108.50 | 386,390 |
| 14 June 2024 | 108.50 | 110.50 | 108.00 | 109.50 | 109.50 | 972,177 |
| 13 June 2024 | 108.00 | 108.50 | 107.00 | 108.50 | 108.50 | 525,555 |
| 12 June 2024 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 571,847 |
| 11 June 2024 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | 377,382 |
| 07 June 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 557,287 |
| 06 June 2024 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | 351,411 |
| 05 June 2024 | 107.00 | 107.50 | 106.50 | 107.50 | 107.50 | 297,351 |
| 04 June 2024 | 106.00 | 107.50 | 106.00 | 107.00 | 107.00 | 496,169 |
| 03 June 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 476,369 |
| 31 May 2024 | 105.50 | 109.00 | 105.00 | 109.00 | 109.00 | 595,829 |
| 30 May 2024 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 302,466 |
| 29 May 2024 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 332,671 |
| 28 May 2024 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | 510,189 |
| 27 May 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 536,554 |
| 24 May 2024 | 105.50 | 105.50 | 103.50 | 105.00 | 105.00 | 320,466 |
| 23 May 2024 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | 587,494 |
| 22 May 2024 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | 527,760 |
| 21 May 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 391,498 |
| 20 May 2024 | 106.50 | 106.50 | 105.50 | 106.00 | 106.00 | 326,428 |
| 17 May 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 306,416 |
| 16 May 2024 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | 524,034 |
| 15 May 2024 | 106.00 | 106.50 | 105.00 | 106.50 | 106.50 | 547,646 |
| 14 May 2024 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 405,831 |
| 13 May 2024 | 105.00 | 106.00 | 104.50 | 105.50 | 105.50 | 423,644 |
| 10 May 2024 | 105.50 | 106.50 | 105.50 | 105.50 | 105.50 | 511,662 |
| 09 May 2024 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | 605,479 |
| 08 May 2024 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | 829,964 |
| 07 May 2024 | 107.00 | 109.50 | 106.50 | 109.00 | 109.00 | 1,715,095 |
| 06 May 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 422,070 |
| 03 May 2024 | 106.50 | 106.50 | 105.50 | 105.50 | 105.50 | 168,986 |
| 02 May 2024 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 238,515 |
| 30 Apr 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 273,166 |
| 29 Apr 2024 | 105.00 | 107.50 | 105.00 | 107.50 | 107.50 | 603,731 |
| 26 Apr 2024 | 104.00 | 105.50 | 104.00 | 104.50 | 104.50 | 303,502 |
| 25 Apr 2024 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | 170,789 |
| 24 Apr 2024 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | 426,093 |
| 23 Apr 2024 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 368,270 |
| 22 Apr 2024 | 103.50 | 105.00 | 102.50 | 103.50 | 103.50 | 388,843 |
| 19 Apr 2024 | 104.00 | 105.00 | 102.00 | 103.50 | 103.50 | 544,049 |
| 18 Apr 2024 | 104.50 | 105.50 | 102.50 | 104.50 | 104.50 | 412,510 |
| 17 Apr 2024 | 103.50 | 106.00 | 103.50 | 104.50 | 104.50 | 361,300 |
| 16 Apr 2024 | 106.00 | 106.00 | 103.00 | 103.50 | 103.50 | 778,326 |
| 15 Apr 2024 | 106.00 | 106.50 | 105.00 | 105.00 | 105.00 | 303,769 |
| 12 Apr 2024 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | 277,092 |
| 11 Apr 2024 | 108.50 | 109.00 | 106.50 | 107.00 | 107.00 | 471,056 |
| 10 Apr 2024 | 110.50 | 111.00 | 109.50 | 109.50 | 109.50 | 247,407 |
| 09 Apr 2024 | 109.50 | 111.00 | 109.00 | 110.50 | 110.50 | 317,087 |
| 08 Apr 2024 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | 837,339 |
| 03 Apr 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 399,068 |
| 02 Apr 2024 | 112.00 | 114.00 | 111.50 | 114.00 | 114.00 | 515,638 |
| 01 Apr 2024 | 111.50 | 113.00 | 111.00 | 112.00 | 112.00 | 527,628 |
| 29 Mar 2024 | 110.00 | 112.50 | 108.50 | 112.00 | 112.00 | 682,000 |
| 28 Mar 2024 | 109.00 | 110.50 | 108.50 | 110.00 | 110.00 | 591,945 |
| 27 Mar 2024 | 105.50 | 110.00 | 105.50 | 109.00 | 109.00 | 1,098,541 |
| 26 Mar 2024 | 105.00 | 106.50 | 105.00 | 106.00 | 106.00 | 410,244 |
| 25 Mar 2024 | 104.50 | 106.00 | 104.50 | 105.00 | 105.00 | 358,942 |
| 22 Mar 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 347,022 |
| 21 Mar 2024 | 105.50 | 106.00 | 103.00 | 104.00 | 104.00 | 674,097 |
| 20 Mar 2024 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 833,322 |
| 19 Mar 2024 | 102.50 | 104.50 | 102.50 | 103.50 | 103.50 | 913,833 |
| 18 Mar 2024 | 103.00 | 103.00 | 101.50 | 102.00 | 102.00 | 561,924 |
| 15 Mar 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 799,530 |
| 14 Mar 2024 | 102.50 | 104.00 | 100.50 | 101.00 | 101.00 | 824,136 |
| 13 Mar 2024 | 101.00 | 102.50 | 101.00 | 102.00 | 102.00 | 492,551 |
| 12 Mar 2024 | 99.60 | 102.00 | 99.60 | 101.50 | 101.50 | 1,323,677 |
| 11 Mar 2024 | 98.80 | 99.50 | 98.70 | 99.20 | 99.20 | 307,232 |
| 08 Mar 2024 | 99.70 | 99.80 | 98.80 | 99.00 | 99.00 | 596,147 |
| 07 Mar 2024 | 99.30 | 100.00 | 98.60 | 99.90 | 99.90 | 699,017 |
| 06 Mar 2024 | 99.00 | 99.40 | 98.60 | 99.30 | 99.30 | 378,310 |
| 05 Mar 2024 | 97.30 | 99.50 | 97.20 | 99.10 | 99.10 | 937,419 |
| 04 Mar 2024 | 97.60 | 97.90 | 97.00 | 97.30 | 97.30 | 351,430 |
| 01 Mar 2024 | 97.10 | 97.60 | 97.10 | 97.60 | 97.60 | 304,743 |
| 29 Feb 2024 | 97.30 | 97.70 | 96.80 | 97.10 | 97.10 | 333,342 |
| 27 Feb 2024 | 97.00 | 97.70 | 96.70 | 97.00 | 97.00 | 317,431 |
| 26 Feb 2024 | 97.00 | 97.50 | 97.00 | 97.30 | 97.30 | 218,736 |
| 23 Feb 2024 | 97.40 | 97.60 | 97.00 | 97.00 | 97.00 | 338,108 |
| 22 Feb 2024 | 97.50 | 97.60 | 97.00 | 97.60 | 97.60 | 428,803 |
| 21 Feb 2024 | 96.60 | 97.30 | 96.60 | 97.30 | 97.30 | 431,350 |
| 20 Feb 2024 | 96.40 | 96.70 | 96.20 | 96.60 | 96.60 | 255,031 |
| 19 Feb 2024 | 95.10 | 97.20 | 95.10 | 96.40 | 96.40 | 305,260 |
| 16 Feb 2024 | 95.20 | 95.50 | 95.10 | 95.10 | 95.10 | 299,408 |
| 15 Feb 2024 | 95.70 | 95.80 | 94.80 | 95.70 | 95.70 | 576,884 |
| 05 Feb 2024 | 96.00 | 96.10 | 95.60 | 96.00 | 96.00 | 117,205 |
| 02 Feb 2024 | 96.60 | 96.70 | 96.00 | 96.00 | 96.00 | 101,493 |
| 01 Feb 2024 | 96.30 | 96.70 | 96.20 | 96.50 | 96.50 | 195,554 |
| 31 Jan 2024 | 95.50 | 96.30 | 95.50 | 96.30 | 96.30 | 178,012 |
| 30 Jan 2024 | 96.30 | 96.50 | 95.80 | 95.80 | 95.80 | 227,559 |
| 29 Jan 2024 | 96.30 | 96.80 | 96.10 | 96.80 | 96.80 | 233,355 |
| 26 Jan 2024 | 96.80 | 96.80 | 96.00 | 96.80 | 96.80 | 349,223 |
| 25 Jan 2024 | 94.90 | 96.80 | 94.90 | 96.80 | 96.80 | 393,552 |
| 24 Jan 2024 | 94.60 | 95.20 | 94.60 | 95.00 | 95.00 | 155,575 |
| 23 Jan 2024 | 95.00 | 95.10 | 94.60 | 94.90 | 94.90 | 166,565 |
| 22 Jan 2024 | 95.00 | 95.10 | 94.60 | 95.00 | 95.00 | 157,297 |
| 19 Jan 2024 | 95.00 | 95.00 | 93.90 | 95.00 | 95.00 | 437,291 |
| 18 Jan 2024 | 95.00 | 95.30 | 94.70 | 95.30 | 95.30 | 184,893 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.