China Petrochemical Development Corporation (TPE:1314)
Taiwan · Delayed Price · Currency is TWD 7.83
-0.17 (-2.13%)
Feb 2, 2026, 1:30 PM CST
TPE:1314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.16 | 8.19 | 8.00 | 8.00 | 8.00 | -1.96% | 22,484,913 |
| Jan 29, 2026 | 8.24 | 8.25 | 8.07 | 8.16 | 8.16 | -0.97% | 25,458,644 |
| Jan 28, 2026 | 8.30 | 8.35 | 8.13 | 8.24 | 8.24 | -0.24% | 31,119,323 |
| Jan 27, 2026 | 8.54 | 8.56 | 8.24 | 8.26 | 8.26 | -1.20% | 34,219,520 |
| Jan 26, 2026 | 8.18 | 8.50 | 8.17 | 8.36 | 8.36 | 3.21% | 65,632,517 |
| Jan 23, 2026 | 8.15 | 8.25 | 8.07 | 8.10 | 8.10 | -0.12% | 15,887,163 |
| Jan 22, 2026 | 8.11 | 8.27 | 8.06 | 8.11 | 8.11 | 0.37% | 18,871,304 |
| Jan 21, 2026 | 8.20 | 8.20 | 8.02 | 8.08 | 8.08 | -0.86% | 17,386,801 |
| Jan 20, 2026 | 8.33 | 8.33 | 8.14 | 8.15 | 8.15 | -2.16% | 19,142,059 |
| Jan 19, 2026 | 8.12 | 8.39 | 8.08 | 8.33 | 8.33 | 2.46% | 30,867,717 |
| Jan 16, 2026 | 8.27 | 8.28 | 8.13 | 8.13 | 8.13 | -1.69% | 18,965,378 |
| Jan 15, 2026 | 8.12 | 8.39 | 8.12 | 8.27 | 8.27 | 1.60% | 28,872,257 |
| Jan 14, 2026 | 8.08 | 8.19 | 8.07 | 8.14 | 8.14 | 0.87% | 19,090,550 |
| Jan 13, 2026 | 8.13 | 8.14 | 7.94 | 8.07 | 8.07 | -0.49% | 16,696,802 |
| Jan 12, 2026 | 7.93 | 8.11 | 7.92 | 8.11 | 8.11 | 2.79% | 21,065,310 |
| Jan 9, 2026 | 8.07 | 8.16 | 7.86 | 7.89 | 7.89 | -1.62% | 21,240,904 |
| Jan 8, 2026 | 8.12 | 8.23 | 8.02 | 8.02 | 8.02 | -0.37% | 27,102,280 |
| Jan 7, 2026 | 7.85 | 8.16 | 7.85 | 8.05 | 8.05 | 2.55% | 36,528,775 |
| Jan 6, 2026 | 7.68 | 7.86 | 7.66 | 7.85 | 7.85 | 2.21% | 19,191,004 |
| Jan 5, 2026 | 7.72 | 7.84 | 7.67 | 7.68 | 7.68 | -0.39% | 19,728,863 |
| Jan 2, 2026 | 7.82 | 7.86 | 7.69 | 7.71 | 7.71 | -0.77% | 17,110,150 |
| Dec 31, 2025 | 7.86 | 7.91 | 7.75 | 7.77 | 7.77 | -1.15% | 14,063,350 |
| Dec 30, 2025 | 7.90 | 7.90 | 7.79 | 7.86 | 7.86 | -0.25% | 10,784,740 |
| Dec 29, 2025 | 7.83 | 7.95 | 7.83 | 7.88 | 7.88 | 0.64% | 8,444,583 |
| Dec 26, 2025 | 7.90 | 7.93 | 7.83 | 7.83 | 7.83 | -0.63% | 8,926,899 |
| Dec 24, 2025 | 8.02 | 8.09 | 7.88 | 7.88 | 7.88 | -1.75% | 13,113,647 |
| Dec 23, 2025 | 8.09 | 8.12 | 8.00 | 8.02 | 8.02 | -0.37% | 9,318,661 |
| 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 |