Taiwan - Delayed Quote TWD

Charoen Pokphand Enterprise (Taiwan) Co., Ltd. (1215.TW)

112.00
-0.50
(-0.44%)
At close: 1:30:28 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025112.50112.50109.50112.00112.001,069,356
Jun 9, 2025114.00114.00111.50112.50112.50406,793
Jun 6, 2025113.50114.50112.00113.00113.00741,005
Jun 5, 2025110.50113.00110.00113.00113.00775,598
Jun 4, 2025111.50111.50109.50111.00111.00941,224
Jun 3, 2025111.00112.00109.50111.00111.00931,847
Jun 2, 2025110.00111.00109.00111.00111.001,770,743
May 29, 2025110.50114.00110.50111.00111.003,284,251
May 28, 2025 4.5 Dividend
May 28, 2025109.00112.50108.50109.50109.504,024,704
May 27, 2025112.00114.00111.00113.00108.502,043,678
May 26, 2025114.00114.50111.50112.00107.541,440,341
May 23, 2025114.00114.00113.50114.00109.46696,035
May 22, 2025113.50115.00113.50114.50109.94800,581
May 21, 2025113.00114.00113.00114.00109.46520,457
May 20, 2025114.00114.50112.00114.00109.46795,147
May 19, 2025114.50116.00113.50114.50109.941,243,039
May 16, 2025112.00114.50112.00114.50109.941,867,703
May 15, 2025109.00111.00108.50111.00106.58977,924
May 14, 2025109.50110.00109.00109.50105.14785,512
May 13, 2025109.00109.50108.00109.50105.14690,389
May 12, 2025109.50111.00109.00110.00105.621,146,806
May 9, 2025109.00111.00108.50110.00105.623,790,631
May 8, 2025105.50108.00104.50106.50102.261,918,327
May 7, 2025103.00105.50102.00105.50101.30941,093
May 6, 2025105.00106.50102.50103.0098.902,080,804
May 5, 2025104.00108.00102.00103.0098.903,026,931
May 2, 2025100.00101.0099.70101.0096.98411,839
Apr 30, 202599.10100.0099.00100.0096.02221,326
Apr 29, 202599.30100.0099.0099.0095.06232,078
Apr 28, 202598.60100.0098.6099.6095.63258,606
Apr 25, 202599.30100.0098.5098.6094.67330,329
Apr 24, 202598.0099.1097.6099.1095.15311,526
Apr 23, 202596.4098.2096.4098.2094.29300,224
Apr 22, 202596.6097.0096.2096.3092.47144,362
Apr 21, 202596.8097.2096.5096.7092.85132,102
Apr 18, 202597.0097.5096.5097.4093.5296,020
Apr 17, 202596.7097.4096.3097.2093.33101,268
Apr 16, 202596.8097.4096.2097.0093.14206,365
Apr 15, 202597.0097.4096.2097.3093.43256,342
Apr 14, 202596.9098.0096.0097.0093.14597,181
Apr 11, 202598.0098.8096.3096.9093.04661,206
Apr 10, 2025100.50102.0098.8098.8094.871,582,712
Apr 9, 202598.9099.3094.3094.3090.541,275,266
Apr 8, 202593.8098.7093.8098.7094.771,911,867
Apr 7, 202590.5095.4090.5093.0089.302,279,693
Apr 2, 2025100.00101.00100.00100.5096.50135,253
Apr 1, 202598.80100.5098.80100.0096.02365,053
Mar 31, 202598.7099.2097.9098.5094.58661,618
Mar 28, 2025101.00101.5098.00100.5096.50484,343
Mar 27, 2025101.50101.50100.50101.5097.46145,100
Mar 26, 2025100.50101.50100.50101.5097.46103,301
Mar 25, 2025102.00103.00101.00101.0096.98238,355
Mar 24, 2025101.00102.50101.00102.0097.94312,057
Mar 21, 2025101.00102.00101.00101.0096.98239,087
Mar 20, 2025101.50102.50101.00101.0096.98287,780
Mar 19, 2025102.00103.00101.50101.5097.46233,737
Mar 18, 2025103.00103.00102.00102.5098.42161,386
Mar 17, 2025103.00103.00102.00102.0097.94245,854
Mar 14, 2025103.00104.00102.50103.0098.90344,126
Mar 13, 2025102.50103.00101.00102.5098.42542,090
Mar 12, 2025104.00104.00103.00103.5099.38312,331
Mar 11, 2025103.00104.00102.50104.0099.86679,488
Mar 10, 2025103.00104.50102.00104.50100.34792,509
Mar 7, 2025102.00103.00101.50103.0098.90468,229
Mar 6, 2025103.00103.00102.00103.0098.90204,924
Mar 5, 2025103.00103.50102.00103.0098.90495,755
Mar 4, 2025102.00103.50102.00103.0098.90525,187
Mar 3, 2025102.50103.50102.00103.5099.38809,537
Feb 27, 202599.70103.0099.70102.5098.421,487,412
Feb 26, 2025100.00100.0099.2099.7095.73348,657
Feb 25, 202599.3099.8099.0099.7095.73247,843
Feb 24, 202599.20100.0098.9099.7095.73484,747
Feb 21, 202598.20100.5098.2099.2095.251,117,468
Feb 20, 202597.4097.9097.1097.6093.71356,543
Feb 19, 202596.9097.8096.9097.4093.52460,623
Feb 18, 202596.0096.5096.0096.4092.56174,673
Feb 17, 202595.6096.4095.6096.0092.18298,185
Feb 14, 202595.5095.7095.0095.3091.50275,027
Feb 13, 202594.7095.3094.7095.1091.31285,350
Feb 12, 202594.5096.3094.5094.7090.93348,330
Feb 11, 202594.7095.7094.3094.3090.54287,652
Feb 10, 202594.9095.6094.6094.7090.93239,442
Feb 7, 202595.8095.8094.7095.0091.22264,201
Feb 6, 202595.2095.7094.3095.7091.89340,273
Feb 5, 202595.0095.1094.2094.5090.74281,070
Feb 4, 202593.8094.3093.2094.3090.54277,807
Feb 3, 202592.6094.0092.6093.8090.06525,640
Jan 22, 202592.6093.4092.5092.8089.10369,282
Jan 21, 202592.9093.2092.7092.9089.20117,783
Jan 20, 202592.1092.8091.5092.8089.10190,806
Jan 17, 202592.9092.9092.0092.2088.53171,815
Jan 16, 202592.3092.5091.5092.2088.53232,429
Jan 15, 202592.0092.3091.8092.2088.53121,571
Jan 14, 202592.0092.6091.7092.0088.34186,343
Jan 13, 202591.6091.6090.5091.6087.95358,264
Jan 10, 202591.0091.2090.8091.1087.47239,072
Jan 9, 202592.5092.6091.2091.2087.57320,691
Jan 8, 202593.1093.1092.0092.7089.01320,897
Jan 7, 202593.0093.0092.1093.0089.30406,008
Jan 6, 202592.2092.9092.0092.0088.34529,427
Jan 3, 202592.1092.5091.0091.3087.66649,240
Jan 2, 202590.5092.5090.5091.5087.86464,509
Dec 31, 202491.0091.0090.2090.3086.701,290,082
Dec 30, 202491.3091.7090.8091.0087.38464,561
Dec 27, 202493.0093.0091.1091.2087.57991,429
Dec 26, 202490.7092.0090.7091.7088.05866,370
Dec 25, 202491.9091.9090.5090.5086.901,268,181
Dec 24, 202492.2092.8091.1091.1087.471,296,208
Dec 23, 202492.8093.5092.0092.1088.431,188,971
Dec 20, 202495.5095.7092.8092.8089.101,277,420
Dec 19, 202496.2096.4095.5095.5091.70633,601
Dec 18, 202496.5097.3096.1096.2092.37508,786
Dec 17, 202498.0098.2096.5096.5092.66664,246
Dec 16, 202498.0099.5098.0098.0094.10216,245
Dec 13, 202499.0099.6098.2098.3094.39196,413
Dec 12, 202499.90100.5099.4099.4095.44106,493
Dec 11, 2024100.50101.00100.00100.0096.02129,717
Dec 10, 2024100.00100.5099.70100.5096.50170,449
Dec 9, 2024100.00100.5099.50100.5096.50168,217
Dec 6, 2024100.00101.00100.00100.5096.50304,272
Dec 5, 2024100.00100.5099.00100.0096.02338,114
Dec 4, 2024100.00100.5099.7099.9095.92239,674
Dec 3, 2024100.00100.0099.20100.0096.02323,623
Dec 2, 202499.00101.5099.0099.6095.63514,527
Nov 29, 202499.5099.7098.7099.0095.06148,173
Nov 28, 202499.6099.8098.8099.8095.83210,092
Nov 27, 202499.50100.5099.1099.6095.63470,937
Nov 26, 202499.5099.5098.6099.2095.25175,791
Nov 25, 202499.20100.5098.5099.1095.15471,252
Nov 22, 202498.5098.7098.0098.4094.48139,946
Nov 21, 202498.3098.4097.7098.4094.48171,353
Nov 20, 202498.3098.3098.3098.3094.39305,055
Nov 19, 202497.5098.5097.1098.0094.10286,391
Nov 18, 202497.6098.0096.8097.8093.91228,243
Nov 15, 202496.1097.4096.1097.4093.52263,152
Nov 14, 202496.7096.7096.1096.1092.27250,559
Nov 13, 202496.5097.2096.1096.6092.75172,778
Nov 12, 202496.9097.0096.5096.7092.85244,304
Nov 11, 202496.8097.5096.8097.5093.62145,774
Nov 8, 202497.7097.9096.8096.8092.95182,595
Nov 7, 202497.2097.9097.0097.2093.33173,161
Nov 6, 202497.6097.6096.8097.6093.71122,603
Nov 5, 202497.3097.5096.5096.8092.95187,891
Nov 4, 202497.5097.6097.3097.3093.4395,203
Nov 1, 202497.6098.2097.3097.3093.43393,243
Oct 30, 202496.8097.6096.8097.5093.62170,409
Oct 29, 202496.6096.9096.2096.6092.75215,525
Oct 28, 202496.8097.2096.6096.6092.75225,104
Oct 25, 202497.0097.1096.8096.8092.95209,217
Oct 24, 202497.0097.7097.0097.0093.14166,256
Oct 23, 202497.3098.3097.0097.0093.14282,741
Oct 22, 202498.1098.2097.3097.6093.71211,083
Oct 21, 202498.5099.4097.9098.5094.58341,245
Oct 18, 202498.7099.3098.4098.4094.48330,678
Oct 17, 202498.5099.5097.1098.7094.77460,955
Oct 16, 202496.60101.5096.50101.5097.461,220,523
Oct 15, 202497.0097.0096.6096.7092.85206,498
Oct 14, 202496.8097.1096.6097.0093.14213,221
Oct 11, 202497.3097.3096.8096.8092.95383,865
Oct 9, 202498.4098.4097.3097.3093.43331,729
Oct 8, 202498.4098.5097.2098.4094.48351,129
Oct 7, 202496.8099.1096.8099.0095.06531,661
Oct 4, 202497.3097.3096.8096.8092.95329,601
Oct 1, 202497.7098.1096.9097.3093.43457,110
Sep 30, 2024101.00101.0097.7097.7093.811,458,412
Sep 27, 202499.20102.0098.90102.0097.94965,490
Sep 26, 202497.5098.9097.5098.9094.96704,510
Sep 25, 202496.7097.5096.7097.3093.43414,600
Sep 24, 202496.9097.2096.4096.4092.56304,451
Sep 23, 202498.1098.4096.9096.9093.04320,919
Sep 20, 202497.0098.2097.0098.1094.19357,661
Sep 19, 202496.9097.5096.8096.9093.04302,189
Sep 18, 202498.0099.0096.2096.2092.37471,118
Sep 16, 202497.7098.7097.7098.0094.10182,830
Sep 13, 202497.8098.2097.7097.7093.81100,216
Sep 12, 202498.6098.6097.4097.8093.91124,877
Sep 11, 202497.5097.6097.1097.2093.3386,426
Sep 10, 202497.1097.5096.7097.2093.33170,510
Sep 9, 202496.5097.6096.5097.0093.14341,418
Sep 6, 202497.1098.0096.0097.2093.33200,331
Sep 5, 202496.7098.5096.7096.7092.85267,919
Sep 4, 202496.2098.0095.2096.2092.37638,830
Sep 3, 202498.9098.9098.0098.0094.10193,651
Sep 2, 202499.0099.5098.9098.9094.96173,218
Aug 30, 202498.7099.4098.7099.0095.06228,600
Aug 29, 202498.5098.8098.4098.7094.77160,301
Aug 28, 202498.7098.9098.5098.5094.58118,952
Aug 27, 202498.0098.6098.0098.6094.67184,800
Aug 26, 202497.8098.8097.8098.5094.58136,845
Aug 23, 202498.0098.0097.5097.7093.81136,007
Aug 22, 202498.7098.7098.0098.1094.19238,725
Aug 21, 202498.4099.0098.3098.6094.67230,389
Aug 20, 202498.1098.8098.1098.1094.19213,412
Aug 19, 202498.5098.5098.1098.1094.19307,691
Aug 16, 202499.0099.3098.8098.8094.87312,662
Aug 15, 202499.3099.3098.5098.5094.58271,260
Aug 14, 202499.0099.3098.3099.3095.35495,107
Aug 13, 202499.5099.5098.0098.5094.58469,480
Aug 12, 202499.3099.7098.7099.5095.54545,752
Aug 9, 202499.30100.0099.2099.2095.25384,681
Aug 8, 202498.8099.4098.1099.3095.35285,431
Aug 7, 202497.2099.8097.2099.5095.54565,659
Aug 6, 202496.5097.8094.3097.1093.231,280,369
Aug 5, 202499.0099.3094.3098.1094.191,382,220
Aug 2, 2024101.00101.00100.00100.5096.50458,029
Aug 1, 2024102.50102.50101.00101.0096.98501,280
Jul 31, 2024102.50102.50100.50101.5097.46542,505
Jul 30, 2024103.00103.00101.00102.0097.94633,653
Jul 29, 2024101.50103.00101.00103.0098.90719,378
Jul 26, 2024102.00102.00100.50100.5096.50567,054
Jul 23, 2024102.00103.00101.50102.5098.42735,441
Jul 22, 2024103.50103.50101.00102.0097.94699,226
Jul 19, 2024103.00103.50102.00103.5099.38596,426
Jul 18, 2024102.00103.00102.00103.0098.90379,301
Jul 17, 2024103.00103.50102.00102.5098.42427,745
Jul 16, 2024102.50103.50101.50103.0098.90596,495
Jul 15, 2024102.00102.50101.00102.5098.42384,419
Jul 12, 2024102.00102.50101.50102.5098.42270,748
Jul 11, 2024102.00102.00101.00102.0097.94611,740
Jul 10, 2024101.00103.00100.50102.0097.94702,350
Jul 9, 2024103.00103.00100.50101.0096.981,107,369
Jul 8, 2024104.00104.00101.00103.5099.381,400,862
Jul 5, 2024105.00105.00104.00104.0099.86284,387
Jul 4, 2024104.00105.00103.50105.00100.82775,509
Jul 3, 2024104.00104.50103.00103.5099.38524,759
Jul 2, 2024103.50104.00102.00103.0098.90808,236
Jul 1, 2024105.00105.00103.50104.0099.86522,762
Jun 28, 2024105.50105.50103.50105.50101.301,278,905
Jun 27, 2024104.50105.00103.00105.00100.821,184,984
Jun 26, 2024 5.5 Dividend
Jun 26, 2024108.00108.00103.00104.50100.344,498,879
Jun 25, 2024114.00114.50113.50114.00104.181,967,654
Jun 24, 2024112.50114.00112.00113.50103.721,670,777
Jun 21, 2024114.00114.00111.50112.50102.811,405,122
Jun 20, 2024114.00115.00112.50114.00104.181,814,934
Jun 19, 2024109.00113.00109.00113.00103.272,072,344
Jun 18, 2024109.00110.00108.50109.50100.071,124,859
Jun 17, 2024109.50109.50108.50108.5099.15386,390
Jun 14, 2024108.50110.50108.00109.50100.07972,177
Jun 13, 2024108.00108.50107.00108.5099.15525,555
Jun 12, 2024107.00108.00106.00108.0098.70571,847
Jun 11, 2024107.50107.50107.00107.0097.78377,382

Related Tickers