China Petrochemical Development Corporation (TPE:1314)
Taiwan · Delayed Price · Currency is TWD 8.17
-0.15 (-1.80%)
Dec 3, 2025, 1:35 PM CST
TPE:1314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.32 | 8.32 | 8.16 | 8.18 | 8.18 | -1.68% | 17,991,661 |
| 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% | 17,437,161 |
| Nov 28, 2025 | 8.27 | 8.37 | 8.19 | 8.23 | 8.23 | 0.37% | 17,954,035 |
| Nov 27, 2025 | 8.15 | 8.30 | 8.15 | 8.20 | 8.20 | 0.74% | 25,158,482 |
| Nov 26, 2025 | 8.02 | 8.26 | 8.02 | 8.14 | 8.14 | 1.75% | 23,314,031 |
| Nov 25, 2025 | 8.18 | 8.25 | 7.93 | 8.00 | 8.00 | -1.36% | 29,706,704 |
| Nov 24, 2025 | 8.28 | 8.40 | 8.07 | 8.11 | 8.11 | -1.82% | 31,289,482 |
| Nov 21, 2025 | 8.32 | 8.51 | 8.21 | 8.26 | 8.26 | -1.90% | 25,282,914 |
| 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 |
| Oct 13, 2025 | 7.26 | 7.34 | 7.15 | 7.33 | 7.33 | -0.81% | 16,340,510 |
| Oct 9, 2025 | 7.24 | 7.47 | 7.24 | 7.39 | 7.39 | 2.21% | 30,168,810 |
| 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% | 11,026,060 |
| Oct 3, 2025 | 7.24 | 7.25 | 7.07 | 7.12 | 7.12 | -1.52% | 16,244,020 |
| Oct 2, 2025 | 7.34 | 7.35 | 7.22 | 7.23 | 7.23 | -1.50% | 10,184,640 |
| 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 26, 2025 | 7.37 | 7.38 | 7.21 | 7.27 | 7.27 | -1.36% | 10,811,220 |
| Sep 25, 2025 | 7.27 | 7.49 | 7.27 | 7.37 | 7.37 | 1.94% | 20,479,820 |
| 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% | 10,885,410 |
| Sep 19, 2025 | 7.32 | 7.41 | 7.27 | 7.41 | 7.41 | 1.79% | 12,530,170 |