Charoen Pokphand Enterprise (Taiwan) Co., Ltd. (TPE:1215)
Taiwan · Delayed Price · Currency is TWD 119.00
+3.00 (2.59%)
Jun 5, 2026, 1:30 PM CST
TPE:1215 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 116.00 | 118.50 | 116.00 | 117.50 | - | 1.29% | 2,523,837 |
| 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 |
| May 6, 2026 | 142.00 | 142.00 | 139.00 | 139.50 | 132.65 | -1.06% | 2,226,435 |
| May 5, 2026 | 140.00 | 143.00 | 140.00 | 141.00 | 134.07 | 0.71% | 989,528 |
| May 4, 2026 | 139.00 | 141.00 | 138.50 | 140.00 | 133.12 | 1.08% | 787,334 |
| Apr 30, 2026 | 140.00 | 141.50 | 138.50 | 138.50 | 131.70 | -1.07% | 1,251,910 |
| Apr 29, 2026 | 139.00 | 141.50 | 139.00 | 140.00 | 133.12 | 0.72% | 911,033 |
| Apr 28, 2026 | 139.00 | 140.50 | 138.50 | 139.00 | 132.17 | - | 1,086,779 |
| Apr 27, 2026 | 139.50 | 140.50 | 137.50 | 139.00 | 132.17 | -0.71% | 1,838,764 |
| Apr 24, 2026 | 141.00 | 141.50 | 139.50 | 140.00 | 133.12 | - | 1,171,758 |
| Apr 23, 2026 | 142.00 | 142.00 | 138.50 | 140.00 | 133.12 | -0.71% | 1,899,431 |
| Apr 22, 2026 | 143.50 | 143.50 | 141.00 | 141.00 | 134.07 | -1.05% | 1,167,565 |
| Apr 21, 2026 | 144.50 | 144.50 | 142.50 | 142.50 | 135.50 | - | 901,623 |
| Apr 20, 2026 | 142.00 | 144.50 | 141.50 | 142.50 | 135.50 | - | 1,142,252 |
| Apr 17, 2026 | 144.50 | 145.00 | 142.00 | 142.50 | 135.50 | -1.04% | 983,365 |
| Apr 16, 2026 | 144.00 | 144.00 | 141.50 | 144.00 | 136.93 | 0.70% | 1,073,724 |
| Apr 15, 2026 | 144.50 | 144.50 | 142.50 | 143.00 | 135.98 | -1.04% | 1,032,571 |
| Apr 14, 2026 | 146.50 | 146.50 | 143.00 | 144.50 | 137.40 | -0.34% | 1,552,177 |
| Apr 13, 2026 | 143.50 | 145.50 | 141.50 | 145.00 | 137.88 | 1.05% | 1,151,724 |
| Apr 10, 2026 | 141.00 | 144.50 | 140.50 | 143.50 | 136.45 | 1.77% | 1,115,622 |
| Apr 9, 2026 | 141.00 | 142.50 | 140.50 | 141.00 | 134.07 | - | 792,212 |
| Apr 8, 2026 | 141.50 | 143.50 | 140.00 | 141.00 | 134.07 | -0.35% | 1,129,522 |
| Apr 7, 2026 | 140.50 | 143.00 | 139.50 | 141.50 | 134.55 | 1.80% | 882,869 |
| Apr 2, 2026 | 138.50 | 142.00 | 138.50 | 139.00 | 132.17 | 0.36% | 907,431 |
| Apr 1, 2026 | 136.50 | 139.00 | 133.50 | 138.50 | 131.70 | 2.59% | 1,304,809 |
| Mar 31, 2026 | 139.00 | 139.00 | 135.00 | 135.00 | 128.37 | -3.57% | 1,547,909 |
| Mar 30, 2026 | 140.00 | 142.50 | 138.50 | 140.00 | 133.12 | -1.75% | 1,242,531 |
| Mar 27, 2026 | 143.50 | 144.00 | 142.00 | 142.50 | 135.50 | -1.04% | 1,233,954 |
| Mar 26, 2026 | 145.50 | 146.00 | 144.00 | 144.00 | 136.93 | -1.37% | 903,381 |
| Mar 25, 2026 | 150.00 | 150.00 | 142.00 | 146.00 | 138.83 | -0.68% | 1,773,507 |