Charoen Pokphand Enterprise (Taiwan) Co., Ltd. (TPE:1215)
Taiwan · Delayed Price · Currency is TWD 134.00
+1.00 (0.75%)
Sep 2, 2025, 2:36 PM CST
TPE:1215 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 134.00 | 134.50 | 132.50 | 133.00 | 133.00 | -0.37% | 324,477 |
| Aug 28, 2025 | 134.00 | 136.50 | 133.50 | 133.50 | 133.50 | -1.11% | 524,818 |
| Aug 27, 2025 | 133.00 | 135.50 | 131.50 | 135.00 | 135.00 | 1.12% | 672,660 |
| Aug 26, 2025 | 132.00 | 134.50 | 132.00 | 133.50 | 133.50 | 0.38% | 399,791 |
| Aug 25, 2025 | 137.00 | 137.50 | 132.50 | 133.00 | 133.00 | -2.92% | 1,051,574 |
| Aug 22, 2025 | 137.50 | 137.50 | 135.00 | 137.00 | 137.00 | -0.36% | 832,911 |
| Aug 21, 2025 | 137.00 | 140.00 | 135.50 | 137.50 | 137.50 | 0.73% | 1,067,288 |
| Aug 20, 2025 | 136.50 | 137.50 | 134.00 | 136.50 | 136.50 | 0.74% | 1,317,342 |
| Aug 19, 2025 | 132.50 | 137.00 | 131.50 | 135.50 | 135.50 | 2.65% | 2,029,707 |
| Aug 18, 2025 | 128.50 | 132.00 | 128.50 | 132.00 | 132.00 | 2.72% | 1,142,390 |
| Aug 15, 2025 | 126.50 | 129.50 | 126.00 | 128.50 | 128.50 | 1.18% | 1,021,981 |
| Aug 14, 2025 | 127.50 | 127.50 | 126.00 | 127.00 | 127.00 | - | 712,808 |
| Aug 13, 2025 | 127.00 | 127.50 | 125.00 | 127.00 | 127.00 | 0.79% | 1,124,585 |
| Aug 12, 2025 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 4.56% | 2,124,982 |
| 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 |