China Petrochemical Development Corporation (TPE:1314)
Taiwan · Delayed Price · Currency is TWD 7.42
-0.18 (-2.37%)
Apr 24, 2026, 1:30 PM CST
TPE:1314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.60 | 7.64 | 7.41 | 7.42 | 7.42 | -2.37% | 17,163,761 |
| Apr 23, 2026 | 7.70 | 7.72 | 7.44 | 7.60 | 7.60 | -1.04% | 26,124,667 |
| Apr 22, 2026 | 7.81 | 7.86 | 7.67 | 7.68 | 7.68 | -1.03% | 15,008,738 |
| 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% | 24,803,882 |
| Apr 16, 2026 | 7.80 | 7.84 | 7.75 | 7.80 | 7.80 | 0.91% | 15,671,642 |
| Apr 15, 2026 | 7.92 | 7.92 | 7.67 | 7.73 | 7.73 | -1.53% | 29,043,771 |
| Apr 14, 2026 | 7.93 | 7.94 | 7.80 | 7.85 | 7.85 | -0.63% | 18,651,983 |
| Apr 13, 2026 | 7.80 | 7.92 | 7.76 | 7.90 | 7.90 | 2.46% | 33,781,730 |
| Apr 10, 2026 | 8.05 | 8.07 | 7.50 | 7.71 | 7.71 | -4.10% | 83,254,433 |
| Apr 9, 2026 | 8.02 | 8.18 | 8.00 | 8.04 | 8.04 | -3.02% | 47,150,221 |
| Apr 7, 2026 | 8.20 | 8.32 | 8.14 | 8.29 | 8.29 | 1.72% | 27,599,506 |
| Apr 2, 2026 | 8.26 | 8.27 | 8.14 | 8.15 | 8.15 | -1.09% | 21,539,389 |
| Apr 1, 2026 | 8.13 | 8.28 | 8.07 | 8.24 | 8.24 | 1.35% | 26,817,511 |
| Mar 31, 2026 | 8.36 | 8.43 | 8.11 | 8.13 | 8.13 | -0.97% | 40,851,595 |
| Mar 30, 2026 | 8.17 | 8.53 | 8.15 | 8.21 | 8.21 | 1.23% | 87,153,459 |
| Mar 27, 2026 | 8.30 | 8.38 | 8.07 | 8.11 | 8.11 | -2.29% | 52,107,972 |
| Mar 26, 2026 | 8.25 | 8.52 | 8.24 | 8.30 | 8.30 | 1.34% | 43,358,110 |
| Mar 25, 2026 | 8.33 | 8.34 | 8.14 | 8.19 | 8.19 | -1.56% | 41,522,264 |
| Mar 24, 2026 | 8.30 | 8.45 | 8.22 | 8.32 | 8.32 | -0.95% | 39,567,438 |
| Mar 23, 2026 | 8.66 | 9.03 | 8.40 | 8.40 | 8.40 | -1.06% | 105,307,408 |
| Mar 20, 2026 | 8.67 | 8.88 | 8.49 | 8.49 | 8.49 | -1.85% | 59,161,552 |
| Mar 19, 2026 | 8.72 | 8.88 | 8.62 | 8.65 | 8.65 | 1.41% | 90,423,816 |
| Mar 18, 2026 | 8.53 | 8.69 | 8.45 | 8.53 | 8.53 | 0.24% | 35,524,155 |
| Mar 17, 2026 | 8.66 | 8.67 | 8.50 | 8.51 | 8.51 | -2.07% | 40,777,916 |
| Mar 16, 2026 | 8.75 | 9.06 | 8.65 | 8.69 | 8.69 | -0.57% | 75,896,740 |
| Mar 13, 2026 | 9.18 | 9.55 | 8.62 | 8.74 | 8.74 | -0.91% | 137,188,900 |
| Mar 12, 2026 | 8.95 | 9.05 | 8.67 | 8.82 | 8.82 | 3.89% | 134,349,306 |
| Mar 11, 2026 | 8.90 | 8.90 | 8.30 | 8.49 | 8.49 | -5.25% | 102,213,700 |
| Mar 10, 2026 | 8.83 | 9.20 | 8.83 | 8.96 | 8.96 | -8.66% | 203,923,384 |
| Mar 9, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.98% | 134,705,700 |
| Mar 6, 2026 | 8.14 | 8.92 | 8.10 | 8.92 | 8.92 | 9.99% | 133,766,800 |
| Mar 5, 2026 | 8.17 | 8.28 | 8.05 | 8.11 | 8.11 | -0.37% | 20,221,778 |
| Mar 4, 2026 | 8.49 | 8.49 | 8.08 | 8.14 | 8.14 | -3.21% | 41,628,817 |
| Mar 3, 2026 | 8.25 | 8.45 | 8.18 | 8.41 | 8.41 | 1.94% | 37,850,285 |
| Mar 2, 2026 | 8.56 | 8.64 | 8.20 | 8.25 | 8.25 | -0.72% | 41,069,834 |
| Feb 26, 2026 | 8.35 | 8.48 | 8.25 | 8.31 | 8.31 | -0.12% | 17,578,900 |
| Feb 25, 2026 | 8.52 | 8.58 | 8.21 | 8.32 | 8.32 | -1.65% | 30,327,230 |
| Feb 24, 2026 | 8.29 | 8.55 | 8.28 | 8.46 | 8.46 | 3.05% | 54,047,596 |
| Feb 23, 2026 | 7.97 | 8.26 | 7.88 | 8.21 | 8.21 | 3.66% | 47,450,080 |
| Feb 11, 2026 | 7.88 | 7.98 | 7.84 | 7.92 | 7.92 | 0.64% | 12,793,390 |
| Feb 10, 2026 | 7.98 | 8.01 | 7.83 | 7.87 | 7.87 | -1.38% | 11,185,640 |
| Feb 9, 2026 | 7.91 | 8.02 | 7.85 | 7.98 | 7.98 | 1.66% | 11,541,926 |
| Feb 6, 2026 | 7.99 | 7.99 | 7.80 | 7.85 | 7.85 | -2.00% | 15,806,450 |
| Feb 5, 2026 | 8.03 | 8.09 | 8.00 | 8.01 | 8.01 | -0.37% | 10,576,817 |
| Feb 4, 2026 | 7.84 | 8.05 | 7.79 | 8.04 | 8.04 | 2.55% | 13,485,882 |
| Feb 3, 2026 | 7.90 | 7.96 | 7.77 | 7.84 | 7.84 | 0.13% | 12,952,880 |
| Feb 2, 2026 | 7.98 | 7.98 | 7.80 | 7.83 | 7.83 | -2.12% | 19,470,086 |
| Jan 30, 2026 | 8.16 | 8.19 | 8.00 | 8.00 | 8.00 | -1.96% | 22,484,913 |