China Petrochemical Development Corporation (TPE:1314)
Taiwan · Delayed Price · Currency is TWD 7.32
+0.01 (0.14%)
Oct 23, 2025, 1:35 PM CST
TPE:1314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.30 | 7.40 | 7.25 | 7.33 | 7.33 | 0.27% | 12,760,458 |
| 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% | 11,142,537 |
| Oct 17, 2025 | 7.23 | 7.43 | 7.22 | 7.37 | 7.37 | 2.08% | 16,652,361 |
| 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% | 13,972,571 |
| Oct 14, 2025 | 7.39 | 7.44 | 7.27 | 7.29 | 7.29 | -0.55% | 11,864,759 |
| Oct 13, 2025 | 7.26 | 7.34 | 7.15 | 7.33 | 7.33 | -0.81% | 16,340,515 |
| Oct 9, 2025 | 7.24 | 7.47 | 7.24 | 7.39 | 7.39 | 2.21% | 30,168,812 |
| Oct 8, 2025 | 7.20 | 7.24 | 7.12 | 7.23 | 7.23 | 0.56% | 7,292,872 |
| Oct 7, 2025 | 7.14 | 7.27 | 7.13 | 7.19 | 7.19 | 0.98% | 11,026,066 |
| Oct 3, 2025 | 7.24 | 7.25 | 7.07 | 7.12 | 7.12 | -1.52% | 16,244,026 |
| Oct 2, 2025 | 7.34 | 7.35 | 7.22 | 7.23 | 7.23 | -1.50% | 10,184,647 |
| Oct 1, 2025 | 7.34 | 7.37 | 7.27 | 7.34 | 7.34 | 0.69% | 7,042,112 |
| Sep 30, 2025 | 7.33 | 7.37 | 7.27 | 7.29 | 7.29 | 0.28% | 6,470,662 |
| Sep 29, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | - |
| 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 |