China Petrochemical Development Corporation (TPE:1314)
Taiwan · Delayed Price · Currency is TWD 7.29
+0.02 (0.28%)
Sep 30, 2025, 1:30 PM CST
TPE:1314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.33 | 7.37 | 7.27 | 7.28 | 7.28 | 0.14% | 4,553,998 |
| Sep 26, 2025 | 7.37 | 7.38 | 7.21 | 7.27 | 7.27 | -1.36% | 10,811,222 |
| Sep 25, 2025 | 7.27 | 7.49 | 7.27 | 7.37 | 7.37 | 1.94% | 20,479,828 |
| Sep 24, 2025 | 7.29 | 7.32 | 7.22 | 7.23 | 7.23 | -0.41% | 6,819,998 |
| Sep 23, 2025 | 7.35 | 7.38 | 7.26 | 7.26 | 7.26 | -0.95% | 9,410,716 |
| Sep 22, 2025 | 7.42 | 7.51 | 7.32 | 7.33 | 7.33 | -1.08% | 10,885,412 |
| Sep 19, 2025 | 7.32 | 7.41 | 7.27 | 7.41 | 7.41 | 1.79% | 12,530,174 |
| Sep 18, 2025 | 7.30 | 7.31 | 7.20 | 7.28 | 7.28 | -0.68% | 8,798,359 |
| Sep 17, 2025 | 7.27 | 7.42 | 7.27 | 7.33 | 7.33 | 0.83% | 10,951,867 |
| Sep 16, 2025 | 7.32 | 7.35 | 7.25 | 7.27 | 7.27 | - | 6,105,725 |
| Sep 15, 2025 | 7.32 | 7.44 | 7.25 | 7.27 | 7.27 | -0.68% | 7,925,842 |
| Sep 12, 2025 | 7.28 | 7.37 | 7.24 | 7.32 | 7.32 | 0.69% | 8,757,454 |
| Sep 11, 2025 | 7.48 | 7.51 | 7.21 | 7.27 | 7.27 | -3.71% | 22,391,745 |
| Sep 10, 2025 | 7.88 | 7.88 | 7.52 | 7.55 | 7.55 | -4.19% | 29,210,121 |
| Sep 9, 2025 | 7.83 | 7.91 | 7.72 | 7.88 | 7.88 | 3.01% | 37,108,503 |
| Sep 8, 2025 | 7.45 | 7.84 | 7.44 | 7.65 | 7.65 | 5.66% | 38,771,547 |
| Sep 5, 2025 | 7.29 | 7.31 | 7.16 | 7.24 | 7.24 | -0.28% | 7,861,228 |
| Sep 4, 2025 | 7.15 | 7.30 | 7.12 | 7.26 | 7.26 | 2.25% | 11,624,520 |
| Sep 3, 2025 | 7.20 | 7.33 | 7.09 | 7.10 | 7.10 | -0.42% | 15,529,100 |
| Sep 2, 2025 | 7.19 | 7.27 | 7.11 | 7.13 | 7.13 | -0.70% | 7,532,811 |
| Sep 1, 2025 | 7.16 | 7.20 | 7.08 | 7.18 | 7.18 | 0.42% | 6,896,901 |
| Aug 29, 2025 | 7.23 | 7.27 | 7.12 | 7.15 | 7.15 | -0.56% | 8,402,084 |
| Aug 28, 2025 | 7.24 | 7.25 | 7.17 | 7.19 | 7.19 | -0.42% | 7,162,173 |
| Aug 27, 2025 | 7.28 | 7.36 | 7.20 | 7.22 | 7.22 | -0.82% | 10,184,603 |
| Aug 26, 2025 | 7.38 | 7.45 | 7.25 | 7.28 | 7.28 | -1.49% | 13,283,771 |
| Aug 25, 2025 | 7.50 | 7.53 | 7.32 | 7.39 | 7.39 | -0.94% | 12,742,120 |
| Aug 22, 2025 | 7.46 | 7.54 | 7.42 | 7.46 | 7.46 | 0.54% | 11,679,774 |
| Aug 21, 2025 | 7.26 | 7.49 | 7.26 | 7.42 | 7.42 | 2.91% | 18,611,451 |
| Aug 20, 2025 | 7.36 | 7.42 | 7.17 | 7.21 | 7.21 | -2.17% | 14,921,656 |
| Aug 19, 2025 | 7.49 | 7.60 | 7.36 | 7.37 | 7.37 | -0.41% | 12,451,427 |
| Aug 18, 2025 | 7.25 | 7.56 | 7.25 | 7.40 | 7.40 | 1.93% | 24,417,647 |
| Aug 15, 2025 | 7.22 | 7.28 | 7.13 | 7.26 | 7.26 | 0.55% | 10,810,204 |
| Aug 14, 2025 | 7.29 | 7.37 | 7.19 | 7.22 | 7.22 | -0.55% | 9,002,349 |
| Aug 13, 2025 | 7.36 | 7.50 | 7.21 | 7.26 | 7.26 | -0.68% | 13,039,132 |
| Aug 12, 2025 | 7.20 | 7.40 | 7.20 | 7.31 | 7.31 | 1.81% | 16,668,338 |
| Aug 11, 2025 | 7.11 | 7.23 | 7.04 | 7.18 | 7.18 | 0.84% | 14,718,797 |
| Aug 8, 2025 | 7.10 | 7.19 | 7.09 | 7.12 | 7.12 | 0.28% | 5,453,411 |
| Aug 7, 2025 | 7.20 | 7.20 | 7.08 | 7.10 | 7.10 | -0.70% | 7,314,088 |
| Aug 6, 2025 | 7.04 | 7.26 | 7.04 | 7.15 | 7.15 | 0.56% | 11,470,737 |
| Aug 5, 2025 | 7.14 | 7.19 | 7.04 | 7.11 | 7.11 | -0.14% | 9,607,765 |
| Aug 4, 2025 | 7.13 | 7.14 | 6.82 | 7.12 | 7.12 | -2.47% | 23,664,739 |
| Aug 1, 2025 | 7.33 | 7.37 | 7.21 | 7.30 | 7.30 | -2.01% | 13,471,352 |
| Jul 31, 2025 | 7.67 | 7.67 | 7.40 | 7.45 | 7.45 | -2.10% | 18,457,496 |
| Jul 30, 2025 | 7.43 | 7.74 | 7.38 | 7.61 | 7.61 | 3.26% | 32,637,444 |
| Jul 29, 2025 | 7.57 | 7.70 | 7.37 | 7.37 | 7.37 | -2.64% | 26,258,863 |
| Jul 28, 2025 | 7.40 | 7.58 | 7.37 | 7.57 | 7.57 | 1.61% | 18,298,205 |
| Jul 25, 2025 | 7.49 | 7.70 | 7.43 | 7.45 | 7.45 | -0.67% | 22,094,976 |
| Jul 24, 2025 | 7.60 | 7.65 | 7.40 | 7.50 | 7.50 | - | 24,996,769 |
| Jul 23, 2025 | 7.39 | 7.55 | 7.33 | 7.50 | 7.50 | 2.32% | 19,859,222 |
| Jul 22, 2025 | 7.39 | 7.58 | 7.30 | 7.33 | 7.33 | -0.68% | 24,481,214 |