China Petrochemical Development Corporation (TPE:1314)
Taiwan · Delayed Price · Currency is TWD 8.02
-0.03 (-0.37%)
At close: Dec 23, 2025
TPE:1314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 8.09 | 8.12 | 8.00 | 8.04 | - | -0.12% | 8,131,216 |
| Dec 22, 2025 | 7.94 | 8.06 | 7.91 | 8.05 | 8.05 | 1.77% | 14,292,911 |
| Dec 19, 2025 | 7.84 | 7.99 | 7.84 | 7.91 | 7.91 | 1.28% | 15,437,350 |
| Dec 18, 2025 | 7.75 | 7.86 | 7.72 | 7.81 | 7.81 | 0.77% | 10,513,680 |
| Dec 17, 2025 | 7.81 | 7.87 | 7.73 | 7.75 | 7.75 | - | 12,759,510 |
| Dec 16, 2025 | 7.95 | 7.95 | 7.72 | 7.75 | 7.75 | -2.39% | 18,621,700 |
| Dec 15, 2025 | 7.76 | 8.10 | 7.71 | 7.94 | 7.94 | 2.06% | 28,209,700 |
| Dec 12, 2025 | 7.88 | 7.94 | 7.74 | 7.78 | 7.78 | -0.38% | 17,788,120 |
| Dec 11, 2025 | 7.76 | 7.85 | 7.74 | 7.81 | 7.81 | 1.17% | 10,858,070 |
| Dec 10, 2025 | 7.86 | 7.93 | 7.72 | 7.72 | 7.72 | -1.15% | 16,606,360 |
| Dec 9, 2025 | 7.88 | 7.89 | 7.79 | 7.81 | 7.81 | -0.89% | 17,723,340 |
| Dec 8, 2025 | 8.00 | 8.00 | 7.84 | 7.88 | 7.88 | -1.50% | 19,050,170 |
| Dec 5, 2025 | 8.10 | 8.12 | 7.99 | 8.00 | 8.00 | -1.23% | 19,612,630 |
| Dec 4, 2025 | 8.17 | 8.23 | 8.08 | 8.10 | 8.10 | -0.86% | 14,220,220 |
| Dec 3, 2025 | 8.32 | 8.32 | 8.16 | 8.17 | 8.17 | -1.80% | 18,954,840 |
| Dec 2, 2025 | 8.16 | 8.40 | 8.12 | 8.32 | 8.32 | 1.96% | 22,778,540 |
| Dec 1, 2025 | 8.23 | 8.33 | 8.14 | 8.16 | 8.16 | -0.85% | 17,437,160 |
| Nov 28, 2025 | 8.27 | 8.37 | 8.19 | 8.23 | 8.23 | 0.37% | 17,954,030 |
| Nov 27, 2025 | 8.15 | 8.30 | 8.15 | 8.20 | 8.20 | 0.74% | 25,158,480 |
| Nov 26, 2025 | 8.02 | 8.26 | 8.02 | 8.14 | 8.14 | 1.75% | 23,314,030 |
| Nov 25, 2025 | 8.18 | 8.25 | 7.93 | 8.00 | 8.00 | -1.36% | 29,706,700 |
| Nov 24, 2025 | 8.28 | 8.40 | 8.07 | 8.11 | 8.11 | -1.82% | 31,289,480 |
| Nov 21, 2025 | 8.32 | 8.51 | 8.21 | 8.26 | 8.26 | -1.90% | 25,282,910 |
| Nov 20, 2025 | 8.31 | 8.49 | 8.25 | 8.42 | 8.42 | 2.68% | 28,855,970 |
| Nov 19, 2025 | 8.57 | 8.58 | 8.19 | 8.20 | 8.20 | -3.98% | 40,954,130 |
| Nov 18, 2025 | 8.75 | 8.80 | 8.51 | 8.54 | 8.54 | -2.40% | 38,619,340 |
| Nov 17, 2025 | 8.99 | 9.09 | 8.70 | 8.75 | 8.75 | -1.80% | 46,151,740 |
| Nov 14, 2025 | 8.83 | 9.14 | 8.75 | 8.91 | 8.91 | 0.34% | 70,996,510 |
| Nov 13, 2025 | 8.50 | 9.22 | 8.48 | 8.88 | 8.88 | 4.47% | 120,785,900 |
| Nov 12, 2025 | 8.49 | 8.74 | 8.40 | 8.50 | 8.50 | 1.92% | 95,524,630 |
| Nov 11, 2025 | 8.50 | 8.65 | 8.24 | 8.34 | 8.34 | -3.70% | 88,555,980 |
| Nov 10, 2025 | 9.41 | 9.41 | 8.48 | 8.66 | 8.66 | -8.07% | 161,859,200 |
| Nov 7, 2025 | 10.50 | 10.60 | 9.26 | 9.42 | 9.42 | -3.38% | 379,087,700 |
| Nov 6, 2025 | 9.37 | 9.75 | 9.36 | 9.75 | 9.75 | 9.92% | 117,991,600 |
| Nov 5, 2025 | 8.58 | 8.87 | 8.24 | 8.87 | 8.87 | 9.91% | 260,230,800 |
| Nov 4, 2025 | 7.67 | 8.07 | 7.67 | 8.07 | 8.07 | 9.95% | 56,351,800 |
| Nov 3, 2025 | 7.52 | 7.52 | 7.33 | 7.34 | 7.34 | -2.26% | 16,641,680 |
| Oct 31, 2025 | 7.63 | 7.65 | 7.50 | 7.51 | 7.51 | -1.70% | 19,763,700 |
| Oct 30, 2025 | 7.72 | 7.75 | 7.60 | 7.64 | 7.64 | -0.52% | 15,929,290 |
| Oct 29, 2025 | 7.47 | 7.80 | 7.42 | 7.68 | 7.68 | 3.36% | 39,252,640 |
| Oct 28, 2025 | 7.49 | 7.55 | 7.35 | 7.43 | 7.43 | -0.54% | 19,898,230 |
| Oct 27, 2025 | 7.41 | 7.48 | 7.35 | 7.47 | 7.47 | 2.05% | 19,629,380 |
| Oct 23, 2025 | 7.30 | 7.40 | 7.25 | 7.32 | 7.32 | 0.14% | 13,052,750 |
| Oct 22, 2025 | 7.28 | 7.38 | 7.27 | 7.31 | 7.31 | 0.41% | 7,060,011 |
| Oct 21, 2025 | 7.35 | 7.35 | 7.25 | 7.28 | 7.28 | -0.41% | 6,620,608 |
| Oct 20, 2025 | 7.38 | 7.50 | 7.26 | 7.31 | 7.31 | -0.81% | 11,142,530 |
| Oct 17, 2025 | 7.23 | 7.43 | 7.22 | 7.37 | 7.37 | 2.08% | 16,652,360 |
| Oct 16, 2025 | 7.18 | 7.27 | 7.18 | 7.22 | 7.22 | 0.56% | 7,934,283 |
| Oct 15, 2025 | 7.33 | 7.33 | 7.17 | 7.18 | 7.18 | -1.51% | 13,972,570 |
| Oct 14, 2025 | 7.39 | 7.44 | 7.27 | 7.29 | 7.29 | -0.55% | 11,864,750 |