China Petrochemical Development Corporation (TPE:1314)
Taiwan · Delayed Price · Currency is TWD 8.04
+0.05 (0.63%)
Jun 25, 2026, 1:30 PM CST
TPE:1314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 7.76 | 7.99 | 7.72 | 7.99 | - | 1.78% | 16,140,783 |
| Jun 23, 2026 | 8.14 | 8.14 | 7.81 | 7.85 | 7.85 | -2.36% | 26,737,260 |
| Jun 22, 2026 | 7.85 | 8.24 | 7.80 | 8.04 | 8.04 | 3.34% | 47,178,387 |
| Jun 18, 2026 | 7.64 | 7.89 | 7.64 | 7.78 | 7.78 | 2.10% | 23,805,322 |
| Jun 17, 2026 | 7.70 | 7.83 | 7.60 | 7.62 | 7.62 | -0.78% | 21,622,514 |
| Jun 16, 2026 | 7.83 | 7.89 | 7.67 | 7.68 | 7.68 | -1.79% | 18,604,420 |
| Jun 15, 2026 | 7.89 | 7.92 | 7.81 | 7.82 | 7.82 | -0.26% | 14,520,310 |
| Jun 12, 2026 | 7.88 | 7.98 | 7.80 | 7.84 | 7.84 | 1.03% | 22,160,940 |
| Jun 11, 2026 | 7.76 | 7.90 | 7.70 | 7.76 | 7.76 | 0.39% | 19,490,252 |
| Jun 10, 2026 | 7.73 | 7.85 | 7.65 | 7.73 | 7.73 | -0.64% | 25,129,680 |
| Jun 9, 2026 | 8.01 | 8.09 | 7.73 | 7.78 | 7.78 | -2.02% | 37,476,300 |
| Jun 8, 2026 | 7.64 | 8.04 | 7.63 | 7.94 | 7.94 | -1.85% | 36,546,385 |
| Jun 5, 2026 | 8.26 | 8.37 | 8.03 | 8.09 | 8.09 | -1.94% | 49,831,634 |
| Jun 4, 2026 | 8.11 | 8.43 | 8.01 | 8.25 | 8.25 | 2.10% | 120,986,795 |
| Jun 3, 2026 | 7.62 | 8.28 | 7.55 | 8.08 | 8.08 | 7.30% | 180,153,400 |
| Jun 2, 2026 | 7.14 | 7.54 | 7.12 | 7.53 | 7.53 | 6.06% | 70,036,550 |
| Jun 1, 2026 | 7.10 | 7.20 | 7.02 | 7.10 | 7.10 | 0.85% | 26,962,860 |
| May 29, 2026 | 7.11 | 7.12 | 7.02 | 7.04 | 7.04 | -0.85% | 18,071,550 |
| May 28, 2026 | 6.91 | 7.12 | 6.89 | 7.10 | 7.10 | 2.90% | 23,382,408 |
| May 27, 2026 | 6.97 | 6.97 | 6.85 | 6.90 | 6.90 | -1.00% | 17,995,034 |
| May 26, 2026 | 7.07 | 7.13 | 6.96 | 6.97 | 6.97 | -1.41% | 13,300,441 |
| May 25, 2026 | 7.11 | 7.11 | 6.92 | 7.07 | 7.07 | -0.14% | 18,807,360 |
| May 22, 2026 | 7.21 | 7.24 | 7.06 | 7.08 | 7.08 | -1.67% | 19,582,127 |
| May 21, 2026 | 7.02 | 7.20 | 6.98 | 7.20 | 7.20 | 2.56% | 16,645,602 |
| May 20, 2026 | 6.96 | 7.03 | 6.94 | 7.02 | 7.02 | 1.15% | 10,255,639 |
| May 19, 2026 | 7.03 | 7.15 | 6.93 | 6.94 | 6.94 | 1.02% | 20,071,715 |
| May 18, 2026 | 6.73 | 6.93 | 6.69 | 6.87 | 6.87 | 2.23% | 18,404,819 |
| May 15, 2026 | 6.91 | 6.93 | 6.71 | 6.72 | 6.72 | -2.75% | 25,849,950 |
| May 14, 2026 | 7.02 | 7.03 | 6.87 | 6.91 | 6.91 | -1.57% | 27,451,030 |
| May 13, 2026 | 7.08 | 7.08 | 6.98 | 7.02 | 7.02 | -0.85% | 20,976,710 |
| May 12, 2026 | 7.09 | 7.13 | 7.01 | 7.08 | 7.08 | -0.14% | 16,856,890 |
| May 11, 2026 | 7.14 | 7.19 | 7.07 | 7.09 | 7.09 | -0.70% | 20,804,080 |
| May 8, 2026 | 7.25 | 7.33 | 7.13 | 7.14 | 7.14 | -1.52% | 21,973,320 |
| May 7, 2026 | 7.23 | 7.29 | 7.17 | 7.25 | 7.25 | 0.28% | 15,765,130 |
| May 6, 2026 | 7.40 | 7.40 | 7.22 | 7.23 | 7.23 | -1.50% | 15,355,550 |
| May 5, 2026 | 7.25 | 7.37 | 7.25 | 7.34 | 7.34 | 1.52% | 11,584,670 |
| May 4, 2026 | 7.42 | 7.42 | 7.23 | 7.23 | 7.23 | -2.56% | 22,499,240 |
| Apr 30, 2026 | 7.48 | 7.51 | 7.36 | 7.42 | 7.42 | -0.13% | 10,905,420 |
| Apr 29, 2026 | 7.57 | 7.61 | 7.43 | 7.43 | 7.43 | -1.07% | 9,812,623 |
| Apr 28, 2026 | 7.39 | 7.58 | 7.39 | 7.51 | 7.51 | 1.76% | 11,719,860 |
| Apr 27, 2026 | 7.40 | 7.42 | 7.30 | 7.38 | 7.38 | -0.54% | 14,246,870 |
| Apr 24, 2026 | 7.60 | 7.64 | 7.41 | 7.42 | 7.42 | -2.37% | 17,163,760 |
| Apr 23, 2026 | 7.70 | 7.72 | 7.44 | 7.60 | 7.60 | -1.04% | 26,124,660 |
| Apr 22, 2026 | 7.81 | 7.86 | 7.67 | 7.68 | 7.68 | -1.03% | 15,008,730 |
| Apr 21, 2026 | 7.79 | 7.81 | 7.70 | 7.76 | 7.76 | 0.13% | 13,190,150 |
| Apr 20, 2026 | 7.88 | 7.92 | 7.74 | 7.75 | 7.75 | 0.65% | 21,483,790 |
| Apr 17, 2026 | 7.88 | 7.92 | 7.68 | 7.70 | 7.70 | -1.28% | 24,803,880 |
| Apr 16, 2026 | 7.80 | 7.84 | 7.75 | 7.80 | 7.80 | 0.91% | 15,671,640 |
| Apr 15, 2026 | 7.92 | 7.92 | 7.67 | 7.73 | 7.73 | -1.53% | 29,043,770 |
| Apr 14, 2026 | 7.93 | 7.94 | 7.80 | 7.85 | 7.85 | -0.63% | 18,651,980 |