China Petrochemical Development Corporation (TPE:1314)
Taiwan · Delayed Price · Currency is TWD 7.17
+0.02 (0.28%)
Sep 1, 2025, 9:28 AM CST
TPE:1314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.23 | 7.27 | 7.12 | 7.15 | 7.15 | -0.56% | 8,391,796 |
| 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 |
| Jul 21, 2025 | 6.95 | 7.57 | 6.94 | 7.38 | 7.38 | 6.96% | 41,847,756 |
| Jul 18, 2025 | 6.90 | 6.95 | 6.86 | 6.90 | 6.90 | 0.58% | 9,027,496 |
| Jul 17, 2025 | 6.72 | 6.89 | 6.72 | 6.86 | 6.86 | 2.39% | 9,801,321 |
| Jul 16, 2025 | 6.76 | 6.84 | 6.70 | 6.70 | 6.70 | -1.18% | 4,800,236 |
| Jul 15, 2025 | 6.70 | 6.92 | 6.70 | 6.78 | 6.78 | 0.74% | 10,003,516 |
| Jul 14, 2025 | 6.61 | 6.84 | 6.61 | 6.73 | 6.73 | 1.82% | 6,987,380 |
| Jul 11, 2025 | 6.58 | 6.65 | 6.47 | 6.61 | 6.61 | -0.15% | 6,838,814 |
| Jul 10, 2025 | 6.67 | 6.72 | 6.62 | 6.62 | 6.62 | -1.78% | 4,205,714 |
| Jul 9, 2025 | 6.73 | 6.80 | 6.70 | 6.74 | 6.74 | 0.30% | 4,273,950 |
| Jul 8, 2025 | 6.76 | 6.76 | 6.66 | 6.72 | 6.72 | -0.15% | 4,078,357 |
| Jul 7, 2025 | 6.80 | 6.83 | 6.64 | 6.73 | 6.73 | -1.03% | 5,581,757 |
| Jul 4, 2025 | 6.88 | 6.90 | 6.78 | 6.80 | 6.80 | -1.16% | 5,369,692 |
| Jul 3, 2025 | 6.77 | 6.92 | 6.77 | 6.88 | 6.88 | 1.78% | 9,104,166 |
| Jul 2, 2025 | 6.70 | 6.78 | 6.65 | 6.76 | 6.76 | 0.90% | 5,010,547 |
| Jul 1, 2025 | 6.54 | 6.74 | 6.54 | 6.70 | 6.70 | 2.45% | 9,743,891 |
| Jun 30, 2025 | 6.64 | 6.64 | 6.52 | 6.54 | 6.54 | -1.51% | 4,974,416 |
| Jun 27, 2025 | 6.57 | 6.64 | 6.54 | 6.64 | 6.64 | 1.53% | 7,336,460 |
| Jun 26, 2025 | 6.55 | 6.63 | 6.51 | 6.54 | 6.54 | 0.15% | 8,859,254 |
| Jun 25, 2025 | 6.47 | 6.62 | 6.43 | 6.53 | 6.53 | 1.56% | 9,469,956 |
| Jun 24, 2025 | 6.43 | 6.51 | 6.39 | 6.43 | 6.43 | 0.94% | 6,942,052 |
| Jun 23, 2025 | 6.50 | 6.50 | 6.24 | 6.37 | 6.37 | -0.93% | 7,924,411 |