Charoen Pokphand Enterprise (Taiwan) Co., Ltd. (TPE:1215)
Taiwan · Delayed Price · Currency is TWD 126.50
+0.50 (0.40%)
Aug 13, 2025, 11:37 AM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 127.00 | 127.50 | 125.00 | 126.50 | - | 0.40% | 636,388 |
| Aug 12, 2025 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 4.56% | 2,122,045 |
| Aug 11, 2025 | 119.00 | 120.50 | 119.00 | 120.50 | 120.50 | 1.69% | 563,215 |
| Aug 8, 2025 | 119.00 | 120.00 | 118.00 | 118.50 | 118.50 | -0.42% | 744,298 |
| Aug 7, 2025 | 120.00 | 120.50 | 117.50 | 119.00 | 119.00 | -0.83% | 811,284 |
| Aug 6, 2025 | 119.50 | 121.00 | 119.00 | 120.00 | 120.00 | 0.42% | 438,426 |
| Aug 5, 2025 | 120.00 | 120.50 | 118.50 | 119.50 | 119.50 | 0.84% | 903,048 |
| Aug 4, 2025 | 115.50 | 118.50 | 115.00 | 118.50 | 118.50 | 2.60% | 845,823 |
| Aug 1, 2025 | 115.00 | 116.50 | 114.50 | 115.50 | 115.50 | -0.43% | 589,961 |
| Jul 31, 2025 | 117.50 | 117.50 | 115.50 | 116.00 | 116.00 | -0.85% | 538,484 |
| Jul 30, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | 429,748 |
| Jul 29, 2025 | 117.50 | 118.50 | 116.50 | 117.00 | 117.00 | -0.43% | 341,546 |
| Jul 28, 2025 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | -0.84% | 585,633 |
| Jul 25, 2025 | 118.50 | 119.50 | 116.50 | 118.50 | 118.50 | -0.84% | 1,383,136 |
| Jul 24, 2025 | 121.00 | 122.00 | 118.00 | 119.50 | 119.50 | -1.24% | 1,075,318 |
| Jul 23, 2025 | 121.00 | 122.00 | 118.50 | 121.00 | 121.00 | - | 839,176 |
| Jul 22, 2025 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | 997,617 |
| Jul 21, 2025 | 125.00 | 125.50 | 123.00 | 123.00 | 123.00 | -1.60% | 658,171 |
| Jul 18, 2025 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | -0.40% | 806,394 |
| Jul 17, 2025 | 124.50 | 126.00 | 124.50 | 125.50 | 125.50 | 0.40% | 324,329 |
| Jul 16, 2025 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | 0.40% | 469,968 |
| Jul 15, 2025 | 125.00 | 125.50 | 123.00 | 124.50 | 124.50 | -0.40% | 522,964 |
| Jul 14, 2025 | 125.00 | 126.50 | 123.00 | 125.00 | 125.00 | - | 1,086,962 |
| Jul 11, 2025 | 127.50 | 129.00 | 122.00 | 125.00 | 125.00 | -2.34% | 2,292,844 |
| Jul 10, 2025 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 0.39% | 881,675 |
| Jul 9, 2025 | 127.50 | 130.00 | 126.50 | 127.50 | 127.50 | 0.39% | 1,531,960 |
| Jul 8, 2025 | 127.00 | 127.50 | 125.00 | 127.00 | 127.00 | 0.40% | 780,692 |
| Jul 7, 2025 | 125.00 | 128.00 | 124.50 | 126.50 | 126.50 | 1.20% | 1,346,484 |
| Jul 4, 2025 | 126.50 | 127.00 | 124.00 | 125.00 | 125.00 | -1.19% | 799,714 |
| Jul 3, 2025 | 126.50 | 127.00 | 123.50 | 126.50 | 126.50 | - | 1,179,992 |
| Jul 2, 2025 | 125.50 | 127.50 | 125.50 | 126.50 | 126.50 | 1.20% | 957,557 |
| Jul 1, 2025 | 126.50 | 127.50 | 124.00 | 125.00 | 125.00 | -1.96% | 1,410,230 |
| Jun 30, 2025 | 126.00 | 128.00 | 125.00 | 127.50 | 127.50 | 2.00% | 2,480,324 |
| Jun 27, 2025 | 119.50 | 127.50 | 119.50 | 125.00 | 125.00 | 4.60% | 3,428,189 |
| Jun 26, 2025 | 116.00 | 121.50 | 116.00 | 119.50 | 119.50 | 3.46% | 3,257,522 |
| Jun 25, 2025 | 115.00 | 115.50 | 113.50 | 115.50 | 115.50 | 0.43% | 1,226,500 |
| Jun 24, 2025 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 0.44% | 1,590,557 |
| Jun 23, 2025 | 111.00 | 114.50 | 111.00 | 114.50 | 114.50 | 1.33% | 1,378,691 |
| Jun 20, 2025 | 111.50 | 115.50 | 111.50 | 113.00 | 113.00 | 1.35% | 6,582,296 |
| Jun 19, 2025 | 111.00 | 112.50 | 111.00 | 111.50 | 111.50 | - | 1,043,651 |
| Jun 18, 2025 | 113.00 | 113.50 | 111.00 | 111.50 | 111.50 | -2.19% | 1,381,960 |
| Jun 17, 2025 | 114.50 | 114.50 | 112.50 | 114.00 | 114.00 | 0.44% | 1,233,511 |
| Jun 16, 2025 | 112.00 | 113.50 | 112.00 | 113.50 | 113.50 | 1.34% | 530,518 |
| Jun 13, 2025 | 113.50 | 114.50 | 112.00 | 112.00 | 112.00 | -1.75% | 680,573 |
| Jun 12, 2025 | 113.00 | 114.50 | 112.00 | 114.00 | 114.00 | 1.33% | 1,186,755 |
| Jun 11, 2025 | 112.00 | 113.50 | 111.50 | 112.50 | 112.50 | 0.45% | 1,111,650 |
| Jun 10, 2025 | 112.50 | 112.50 | 109.50 | 112.00 | 112.00 | -0.44% | 1,072,309 |
| Jun 9, 2025 | 114.00 | 114.00 | 111.50 | 112.50 | 112.50 | -0.44% | 417,529 |
| Jun 6, 2025 | 113.50 | 114.50 | 112.00 | 113.00 | 113.00 | - | 753,209 |
| Jun 5, 2025 | 110.50 | 113.00 | 110.00 | 113.00 | 113.00 | 1.80% | 798,255 |