China Petrochemical Development Corporation (TPE:1314)
Taiwan · Delayed Price · Currency is TWD 8.16
+0.17 (2.13%)
Aug 27, 2026, 1:30 PM CST
TPE:1314 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8.03 | 8.33 | 8.01 | 8.16 | 8.16 | 2.13% | 35,700,316 |
| Aug 26, 2026 | 7.95 | 8.10 | 7.94 | 7.99 | 7.99 | 1.14% | 17,894,579 |
| Aug 25, 2026 | 7.97 | 8.00 | 7.88 | 7.90 | 7.90 | -1.00% | 12,245,468 |
| Aug 24, 2026 | 8.23 | 8.27 | 7.97 | 7.98 | 7.98 | -3.04% | 29,069,019 |
| Aug 21, 2026 | 7.82 | 8.26 | 7.82 | 8.23 | 8.23 | 5.24% | 46,442,629 |
| Aug 20, 2026 | 7.86 | 7.97 | 7.79 | 7.82 | 7.82 | 0.26% | 14,406,057 |
| Aug 19, 2026 | 7.86 | 7.90 | 7.79 | 7.80 | 7.80 | -0.76% | 11,838,390 |
| Aug 18, 2026 | 7.78 | 7.95 | 7.78 | 7.86 | 7.86 | 0.64% | 18,612,952 |
| Aug 17, 2026 | 7.66 | 7.83 | 7.60 | 7.81 | 7.81 | 1.69% | 19,111,191 |
| Aug 14, 2026 | 7.66 | 7.71 | 7.63 | 7.68 | 7.68 | 0.26% | 13,860,971 |
| Aug 13, 2026 | 7.80 | 7.82 | 7.64 | 7.66 | 7.66 | -1.54% | 28,379,800 |
| Aug 12, 2026 | 7.66 | 7.87 | 7.66 | 7.78 | 7.78 | 1.04% | 18,744,763 |
| Aug 11, 2026 | 7.74 | 7.79 | 7.60 | 7.70 | 7.70 | -0.52% | 23,492,928 |
| Aug 10, 2026 | 7.81 | 7.87 | 7.65 | 7.74 | 7.74 | -0.77% | 42,518,724 |
| Aug 7, 2026 | 7.85 | 7.96 | 7.76 | 7.80 | 7.80 | -0.13% | 16,990,340 |
| Aug 6, 2026 | 7.84 | 8.00 | 7.79 | 7.81 | 7.81 | -0.38% | 19,213,010 |
| Aug 5, 2026 | 7.74 | 8.06 | 7.74 | 7.84 | 7.84 | 2.48% | 46,518,538 |
| Aug 4, 2026 | 7.53 | 7.71 | 7.53 | 7.65 | 7.65 | -0.13% | 18,767,317 |
| Aug 3, 2026 | 7.48 | 7.72 | 7.43 | 7.66 | 7.66 | 1.19% | 21,481,702 |
| Jul 31, 2026 | 7.60 | 7.66 | 7.51 | 7.57 | 7.57 | 2.71% | 32,380,118 |
| Jul 30, 2026 | 7.53 | 7.58 | 7.35 | 7.37 | 7.37 | -1.86% | 25,381,487 |
| Jul 29, 2026 | 7.85 | 7.87 | 7.42 | 7.51 | 7.51 | -3.72% | 43,123,370 |
| Jul 28, 2026 | 7.94 | 7.95 | 7.73 | 7.80 | 7.80 | -2.99% | 31,459,650 |
| Jul 27, 2026 | 8.21 | 8.21 | 7.92 | 8.04 | 8.04 | -2.78% | 34,383,429 |
| Jul 24, 2026 | 8.35 | 8.40 | 8.20 | 8.27 | 8.27 | -1.66% | 24,861,168 |
| Jul 23, 2026 | 8.50 | 8.72 | 8.36 | 8.41 | 8.41 | -0.12% | 45,029,555 |
| Jul 22, 2026 | 8.60 | 8.75 | 8.41 | 8.42 | 8.42 | -0.36% | 37,144,576 |
| Jul 21, 2026 | 8.31 | 8.58 | 8.31 | 8.45 | 8.45 | 2.05% | 35,190,017 |
| Jul 20, 2026 | 8.65 | 8.65 | 8.27 | 8.28 | 8.28 | -4.17% | 49,820,266 |
| Jul 17, 2026 | 9.03 | 9.08 | 8.58 | 8.64 | 8.64 | -4.64% | 61,550,218 |
| Jul 16, 2026 | 8.92 | 9.50 | 8.91 | 9.06 | 9.06 | 2.26% | 99,168,485 |
| Jul 15, 2026 | 8.74 | 9.01 | 8.69 | 8.86 | 8.86 | 1.37% | 45,508,489 |
| Jul 14, 2026 | 8.93 | 9.24 | 8.53 | 8.74 | 8.74 | -1.24% | 79,207,843 |
| Jul 13, 2026 | 8.80 | 9.25 | 8.80 | 8.85 | 8.85 | -0.56% | 73,051,277 |
| Jul 9, 2026 | 9.60 | 9.61 | 8.83 | 8.90 | 8.90 | -8.25% | 155,533,241 |
| Jul 8, 2026 | 10.50 | 10.70 | 9.70 | 9.70 | 9.70 | -0.72% | 304,364,070 |
| Jul 7, 2026 | 10.40 | 10.40 | 9.70 | 9.77 | 9.77 | -6.06% | 173,041,086 |
| Jul 6, 2026 | 10.50 | 10.70 | 9.50 | 10.40 | 10.40 | 5.26% | 368,709,661 |
| Jul 3, 2026 | 9.19 | 9.88 | 8.92 | 9.88 | 9.88 | 9.90% | 294,715,987 |
| Jul 2, 2026 | 8.39 | 9.15 | 8.34 | 8.99 | 8.99 | 7.28% | 121,860,999 |
| Jul 1, 2026 | 8.57 | 9.00 | 8.32 | 8.38 | 8.38 | 0.24% | 84,741,255 |
| Jun 30, 2026 | 8.17 | 8.39 | 8.13 | 8.36 | 8.36 | 3.08% | 49,594,055 |
| Jun 29, 2026 | 7.98 | 8.15 | 7.95 | 8.11 | 8.11 | 1.76% | 24,608,649 |
| Jun 26, 2026 | 8.10 | 8.15 | 7.96 | 7.97 | 7.97 | -0.87% | 32,489,037 |
| Jun 25, 2026 | 8.02 | 8.17 | 7.95 | 8.04 | 8.04 | 0.63% | 25,902,606 |
| Jun 24, 2026 | 7.76 | 7.99 | 7.72 | 7.99 | 7.99 | 1.78% | 16,175,499 |
| 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% | 23,805,320 |
| Jun 17, 2026 | 7.70 | 7.83 | 7.60 | 7.62 | 7.62 | -0.78% | 21,622,510 |