Charoen Pokphand Enterprise (Taiwan) Co., Ltd. (TPE:1215)
Taiwan · Delayed Price · Currency is TWD 137.50
-1.50 (-1.08%)
Sep 26, 2025, 2:38 PM CST
TPE:1215 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 138.50 | 142.50 | 137.00 | 137.50 | 137.50 | -1.08% | 1,472,964 |
| Sep 25, 2025 | 137.50 | 141.00 | 136.50 | 139.00 | 139.00 | 2.21% | 1,411,333 |
| Sep 24, 2025 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 1.49% | 854,330 |
| Sep 23, 2025 | 133.50 | 135.00 | 132.50 | 134.00 | 134.00 | 0.37% | 737,415 |
| Sep 22, 2025 | 134.50 | 134.50 | 132.50 | 133.50 | 133.50 | 1.14% | 517,178 |
| Sep 19, 2025 | 131.00 | 134.00 | 129.00 | 132.00 | 132.00 | 1.54% | 947,214 |
| Sep 18, 2025 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.39% | 742,799 |
| Sep 17, 2025 | 132.00 | 132.00 | 128.50 | 129.50 | 129.50 | -1.89% | 698,373 |
| Sep 16, 2025 | 133.50 | 134.00 | 129.00 | 132.00 | 132.00 | -1.12% | 1,302,036 |
| Sep 15, 2025 | 136.50 | 136.50 | 132.50 | 133.50 | 133.50 | -2.20% | 627,649 |
| Sep 12, 2025 | 136.50 | 137.50 | 135.00 | 136.50 | 136.50 | - | 600,186 |
| Sep 11, 2025 | 136.50 | 137.50 | 135.50 | 136.50 | 136.50 | -0.73% | 726,588 |
| Sep 10, 2025 | 135.00 | 138.00 | 134.50 | 137.50 | 137.50 | 1.48% | 1,066,727 |
| Sep 9, 2025 | 135.00 | 136.00 | 134.00 | 135.50 | 135.50 | 0.37% | 590,071 |
| Sep 8, 2025 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 2.27% | 1,040,347 |
| Sep 5, 2025 | 133.00 | 133.50 | 132.00 | 132.00 | 132.00 | -1.49% | 370,916 |
| Sep 4, 2025 | 136.00 | 136.00 | 132.50 | 134.00 | 134.00 | -0.74% | 427,038 |
| Sep 3, 2025 | 134.50 | 135.50 | 134.00 | 135.00 | 135.00 | 0.75% | 280,812 |
| Sep 2, 2025 | 133.00 | 134.50 | 132.50 | 134.00 | 134.00 | 0.75% | 257,501 |
| Sep 1, 2025 | 132.50 | 133.50 | 132.00 | 133.00 | 133.00 | - | 272,957 |
| 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 |