Charoen Pokphand Enterprise (Taiwan) Co., Ltd. (TPE:1215)
Taiwan · Delayed Price · Currency is TWD 110.50
-2.00 (-1.78%)
Jul 17, 2026, 1:30 PM CST
TPE:1215 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 112.00 | 112.50 | 110.50 | 111.00 | - | -1.33% | 1,411,360 |
| Jul 16, 2026 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 0.45% | 1,662,765 |
| Jul 15, 2026 | 113.00 | 113.00 | 111.50 | 112.00 | 112.00 | -0.88% | 604,415 |
| Jul 14, 2026 | 113.50 | 113.50 | 111.00 | 113.00 | 113.00 | -0.44% | 1,262,276 |
| Jul 13, 2026 | 112.00 | 113.50 | 111.50 | 113.50 | 113.50 | 1.34% | 1,577,613 |
| Jul 9, 2026 | 111.00 | 113.00 | 110.50 | 112.00 | 112.00 | 0.45% | 1,329,985 |
| Jul 8, 2026 | 111.00 | 111.50 | 110.00 | 111.50 | 111.50 | - | 757,815 |
| Jul 7, 2026 | 113.00 | 113.00 | 110.50 | 111.50 | 111.50 | -1.33% | 1,440,646 |
| Jul 6, 2026 | 112.50 | 113.00 | 110.50 | 113.00 | 113.00 | 0.44% | 1,822,124 |
| Jul 3, 2026 | 110.50 | 113.00 | 109.50 | 112.50 | 112.50 | 1.81% | 982,825 |
| Jul 2, 2026 | 111.50 | 112.50 | 109.50 | 110.50 | 110.50 | -3.07% | 3,261,393 |
| Jul 1, 2026 | 113.50 | 114.00 | 112.50 | 114.00 | 114.00 | 0.44% | 808,119 |
| Jun 30, 2026 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | -1.73% | 1,391,075 |
| Jun 29, 2026 | 114.00 | 116.00 | 114.00 | 115.50 | 115.50 | 1.32% | 706,145 |
| Jun 26, 2026 | 115.00 | 115.50 | 113.50 | 114.00 | 114.00 | -0.87% | 1,312,613 |
| Jun 25, 2026 | 115.50 | 116.00 | 115.00 | 115.00 | 115.00 | - | 791,668 |
| Jun 24, 2026 | 116.00 | 116.00 | 114.50 | 115.00 | 115.00 | -0.86% | 741,442 |
| Jun 23, 2026 | 115.00 | 116.00 | 114.50 | 116.00 | 116.00 | 0.87% | 1,347,156 |
| Jun 22, 2026 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | - | 815,664 |
| Jun 18, 2026 | 116.50 | 116.50 | 114.50 | 115.00 | 115.00 | -1.29% | 2,068,283 |
| Jun 17, 2026 | 116.00 | 118.50 | 115.50 | 116.50 | 116.50 | 0.87% | 2,050,551 |
| Jun 16, 2026 | 116.00 | 117.00 | 114.50 | 115.50 | 115.50 | - | 1,870,199 |
| Jun 15, 2026 | 118.00 | 118.00 | 114.50 | 115.50 | 115.50 | -2.12% | 2,753,380 |
| Jun 12, 2026 | 117.50 | 118.00 | 117.00 | 118.00 | 118.00 | 0.43% | 1,078,425 |
| Jun 11, 2026 | 119.00 | 119.00 | 116.00 | 117.50 | 117.50 | -0.42% | 3,238,507 |
| Jun 10, 2026 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 2.61% | 3,893,942 |
| Jun 9, 2026 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 3,248,233 |
| Jun 8, 2026 | 116.00 | 117.50 | 114.00 | 115.00 | 115.00 | -3.36% | 4,304,337 |
| Jun 5, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 4,556,863 |
| Jun 4, 2026 | 114.00 | 116.50 | 113.00 | 116.00 | 116.00 | 1.75% | 4,338,518 |
| Jun 3, 2026 | 117.00 | 117.00 | 112.50 | 114.00 | 114.00 | -2.98% | 6,424,883 |
| Jun 2, 2026 | 121.00 | 121.50 | 116.50 | 117.50 | 117.50 | -3.29% | 4,529,286 |
| Jun 1, 2026 | 125.00 | 125.00 | 120.50 | 121.50 | 121.50 | -2.80% | 3,325,101 |
| May 29, 2026 | 128.00 | 128.00 | 123.50 | 125.00 | 125.00 | -1.96% | 2,527,763 |
| May 28, 2026 | 130.50 | 130.50 | 126.00 | 127.50 | 127.50 | -1.54% | 3,162,444 |
| May 27, 2026 | 132.00 | 132.00 | 125.00 | 129.50 | 129.50 | -4.43% | 6,872,033 |
| May 26, 2026 | 142.50 | 144.50 | 142.00 | 142.50 | 135.50 | - | 2,725,256 |
| May 25, 2026 | 143.50 | 144.00 | 139.00 | 142.50 | 135.50 | -0.35% | 1,753,582 |
| May 22, 2026 | 143.00 | 145.00 | 143.00 | 143.00 | 135.98 | -0.69% | 1,442,995 |
| May 21, 2026 | 142.00 | 146.00 | 142.00 | 144.00 | 136.93 | 1.41% | 2,172,155 |
| May 20, 2026 | 141.50 | 144.00 | 139.00 | 142.00 | 135.02 | 0.35% | 1,747,891 |
| May 19, 2026 | 142.00 | 143.50 | 141.00 | 141.50 | 134.55 | - | 1,221,865 |
| May 18, 2026 | 140.00 | 144.00 | 140.00 | 141.50 | 134.55 | 1.07% | 1,891,208 |
| May 15, 2026 | 139.00 | 142.00 | 138.50 | 140.00 | 133.12 | 1.08% | 2,362,728 |
| May 14, 2026 | 135.50 | 140.00 | 135.50 | 138.50 | 131.70 | 2.21% | 1,672,793 |
| May 13, 2026 | 136.00 | 136.50 | 134.00 | 135.50 | 128.84 | 0.37% | 920,599 |
| May 12, 2026 | 133.50 | 135.50 | 132.00 | 135.00 | 128.37 | 1.50% | 1,193,914 |
| May 11, 2026 | 134.00 | 134.00 | 130.50 | 133.00 | 126.47 | -0.75% | 1,952,560 |
| May 8, 2026 | 134.50 | 136.50 | 130.50 | 134.00 | 127.42 | -2.90% | 3,515,991 |
| May 7, 2026 | 140.00 | 140.00 | 136.50 | 138.00 | 131.22 | -1.08% | 2,572,013 |