Charoen Pokphand Enterprise (Taiwan) Co., Ltd. 1215
TWSE · Taiwan · Process Industries
TWD 104.50-1.00 (-0.95%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 105.00 | -0.47% | TWD 105.50 | TWD 105.50 | TWD 104.50 | 159.42K |
| 2026-10-01 | TWD 105.50 | +0.48% | TWD 105.00 | TWD 105.50 | TWD 104.50 | 307.72K |
| 2026-09-30 | TWD 105.00 | -0.47% | TWD 105.50 | TWD 106.00 | TWD 104.50 | 416.20K |
| 2026-09-29 | TWD 105.50 | 0.00% | TWD 105.50 | TWD 106.00 | TWD 104.50 | 418.63K |
| 2026-09-24 | TWD 105.50 | 0.00% | TWD 105.00 | TWD 105.50 | TWD 104.00 | 1.20M |
| 2026-09-23 | TWD 105.50 | +0.48% | TWD 105.50 | TWD 106.00 | TWD 105.00 | 879.38K |
| 2026-09-22 | TWD 105.00 | -2.33% | TWD 108.00 | TWD 108.00 | TWD 105.00 | 1.35M |
| 2026-09-21 | TWD 107.50 | -1.83% | TWD 110.00 | TWD 110.00 | TWD 107.00 | 633.25K |
| 2026-09-18 | TWD 109.50 | +2.34% | TWD 107.50 | TWD 109.50 | TWD 107.00 | 640.33K |
| 2026-09-17 | TWD 107.00 | +0.94% | TWD 106.50 | TWD 108.00 | TWD 106.00 | 423.72K |
| 2026-09-16 | TWD 106.00 | +0.47% | TWD 105.50 | TWD 107.00 | TWD 105.00 | 444.07K |
| 2026-09-15 | TWD 105.50 | -1.86% | TWD 107.50 | TWD 108.00 | TWD 105.50 | 814.74K |
| 2026-09-14 | TWD 107.50 | -2.71% | TWD 110.00 | TWD 110.00 | TWD 107.50 | 1.09M |
| 2026-09-11 | TWD 110.50 | -0.45% | TWD 110.50 | TWD 111.00 | TWD 109.50 | 826.26K |
| 2026-09-10 | TWD 111.00 | +0.45% | TWD 110.00 | TWD 112.00 | TWD 109.50 | 895.12K |
| 2026-09-09 | TWD 110.50 | +0.45% | TWD 111.00 | TWD 111.00 | TWD 110.00 | 242.77K |
| 2026-09-08 | TWD 110.00 | -0.90% | TWD 111.00 | TWD 111.00 | TWD 110.00 | 296.62K |
| 2026-09-07 | TWD 111.00 | +0.45% | TWD 111.00 | TWD 111.50 | TWD 110.00 | 558.07K |
| 2026-09-04 | TWD 110.50 | +0.45% | TWD 110.00 | TWD 110.50 | TWD 108.50 | 389.39K |
| 2026-09-03 | TWD 110.00 | +0.46% | TWD 110.00 | TWD 110.00 | TWD 109.00 | 496.28K |
| 2026-09-02 | TWD 109.50 | +1.39% | TWD 108.50 | TWD 110.00 | TWD 107.50 | 643.23K |
| 2026-09-01 | TWD 108.00 | +0.47% | TWD 107.50 | TWD 108.50 | TWD 107.50 | 317.27K |
| 2026-08-31 | TWD 107.50 | -0.92% | TWD 109.00 | TWD 109.50 | TWD 107.00 | 1.08M |
| 2026-08-28 | TWD 108.50 | 0.00% | TWD 108.50 | TWD 109.00 | TWD 107.50 | 430.40K |
| 2026-08-27 | TWD 108.50 | -0.46% | TWD 109.50 | TWD 110.00 | TWD 108.50 | 515.68K |
| 2026-08-26 | TWD 109.00 | 0.00% | TWD 109.50 | TWD 109.50 | TWD 108.00 | 491.27K |
| 2026-08-25 | TWD 109.00 | 0.00% | TWD 109.50 | TWD 109.50 | TWD 108.00 | 416.23K |
| 2026-08-24 | TWD 109.00 | -2.68% | TWD 112.00 | TWD 112.00 | TWD 107.50 | 1.29M |
| 2026-08-21 | TWD 112.00 | +1.36% | TWD 111.00 | TWD 112.00 | TWD 110.50 | 948.09K |
| 2026-08-20 | TWD 110.50 | +1.38% | TWD 109.50 | TWD 111.00 | TWD 109.50 | 460.30K |
| 2026-08-19 | TWD 109.00 | -0.91% | TWD 110.00 | TWD 110.00 | TWD 108.50 | 482.23K |
| 2026-08-18 | TWD 110.00 | +1.38% | TWD 108.50 | TWD 110.00 | TWD 108.00 | 536.14K |
| 2026-08-17 | TWD 108.50 | +1.40% | TWD 107.00 | TWD 109.00 | TWD 107.00 | 514.78K |
| 2026-08-14 | TWD 107.00 | -0.47% | TWD 108.00 | TWD 108.00 | TWD 106.00 | 407.12K |
| 2026-08-13 | TWD 107.50 | -0.92% | TWD 109.50 | TWD 109.50 | TWD 107.50 | 423.09K |
| 2026-08-12 | TWD 108.50 | -0.46% | TWD 109.50 | TWD 110.00 | TWD 108.00 | 471.62K |
| 2026-08-11 | TWD 109.00 | 0.00% | TWD 108.50 | TWD 110.50 | TWD 108.00 | 922.79K |
| 2026-08-10 | TWD 109.00 | +0.93% | TWD 108.50 | TWD 109.00 | TWD 107.00 | 343.54K |
| 2026-08-07 | TWD 108.00 | +0.47% | TWD 107.00 | TWD 109.00 | TWD 107.00 | 503.97K |
| 2026-08-06 | TWD 107.50 | +3.37% | TWD 103.50 | TWD 108.00 | TWD 103.50 | 935.02K |
| 2026-08-05 | TWD 104.00 | +0.48% | TWD 104.00 | TWD 104.00 | TWD 103.00 | 600.19K |
| 2026-08-04 | TWD 103.50 | +0.49% | TWD 102.00 | TWD 103.50 | TWD 100.50 | 1.61M |
| 2026-08-03 | TWD 103.00 | -0.96% | TWD 104.00 | TWD 105.00 | TWD 102.00 | 1.86M |
| 2026-07-31 | TWD 104.00 | -2.80% | TWD 108.00 | TWD 108.00 | TWD 104.00 | 1.40M |
| 2026-07-30 | TWD 107.00 | +0.47% | TWD 106.50 | TWD 108.00 | TWD 105.50 | 467.88K |
| 2026-07-29 | TWD 106.50 | +0.47% | TWD 106.50 | TWD 106.50 | TWD 104.50 | 881.54K |
| 2026-07-28 | TWD 106.00 | +0.47% | TWD 105.00 | TWD 106.50 | TWD 103.50 | 1.47M |
| 2026-07-27 | TWD 105.50 | -3.65% | TWD 109.50 | TWD 109.50 | TWD 105.00 | 2.00M |
| 2026-07-24 | TWD 109.50 | 0.00% | TWD 109.50 | TWD 110.00 | TWD 108.50 | 572.53K |
| 2026-07-23 | TWD 109.50 | +0.46% | TWD 109.50 | TWD 109.50 | TWD 107.50 | 1.04M |
| 2026-07-22 | TWD 109.00 | -1.36% | TWD 110.50 | TWD 111.00 | TWD 109.00 | 805.74K |
| 2026-07-21 | TWD 110.50 | +0.91% | TWD 109.50 | TWD 111.00 | TWD 109.00 | 551.64K |
| 2026-07-20 | TWD 109.50 | -0.90% | TWD 111.00 | TWD 111.50 | TWD 108.50 | 1.21M |
| 2026-07-17 | TWD 110.50 | -1.78% | TWD 112.00 | TWD 112.50 | TWD 110.50 | 1.91M |
| 2026-07-16 | TWD 112.50 | +0.45% | TWD 112.00 | TWD 113.00 | TWD 111.50 | 1.65M |
| 2026-07-15 | TWD 112.00 | -0.88% | TWD 113.00 | TWD 113.00 | TWD 111.50 | 573.20K |
| 2026-07-14 | TWD 113.00 | -0.44% | TWD 113.50 | TWD 113.50 | TWD 111.00 | 1.23M |
| 2026-07-13 | TWD 113.50 | +1.34% | TWD 112.00 | TWD 113.50 | TWD 111.50 | 1.55M |
| 2026-07-10 | TWD 112.00 | 0.00% | TWD 112.00 | TWD 112.00 | TWD 112.00 | 0 |
| 2026-07-09 | TWD 112.00 | +0.45% | TWD 111.00 | TWD 113.00 | TWD 110.50 | 1.30M |
| 2026-07-08 | TWD 111.50 | 0.00% | TWD 111.00 | TWD 111.50 | TWD 110.00 | 723.68K |
| 2026-07-07 | TWD 111.50 | -1.33% | TWD 113.00 | TWD 113.00 | TWD 110.50 | 1.39M |
| 2026-07-06 | TWD 113.00 | +0.44% | TWD 112.50 | TWD 113.00 | TWD 110.50 | 1.77M |
| 2026-07-03 | TWD 112.50 | +1.81% | TWD 110.50 | TWD 113.00 | TWD 109.50 | 950.98K |
| 2026-07-02 | TWD 110.50 | -3.07% | TWD 111.50 | TWD 112.50 | TWD 109.50 | 3.13M |
| 2026-07-01 | TWD 114.00 | +0.44% | TWD 113.50 | TWD 114.00 | TWD 112.50 | 764.30K |
| 2026-06-30 | TWD 113.50 | -1.73% | TWD 115.50 | TWD 115.50 | TWD 113.50 | 1.35M |
| 2026-06-29 | TWD 115.50 | +1.32% | TWD 114.00 | TWD 116.00 | TWD 114.00 | 684.56K |
| 2026-06-26 | TWD 114.00 | -0.87% | TWD 115.00 | TWD 115.50 | TWD 113.50 | 1.25M |
| 2026-06-25 | TWD 115.00 | 0.00% | TWD 115.50 | TWD 116.00 | TWD 115.00 | 763.94K |
| 2026-06-24 | TWD 115.00 | -0.86% | TWD 116.00 | TWD 116.00 | TWD 114.50 | 713.11K |
| 2026-06-23 | TWD 116.00 | +0.87% | TWD 115.00 | TWD 116.00 | TWD 114.50 | 1.32M |
| 2026-06-22 | TWD 115.00 | 0.00% | TWD 115.00 | TWD 116.00 | TWD 114.50 | 783.51K |
| 2026-06-18 | TWD 115.00 | -1.29% | TWD 116.50 | TWD 116.50 | TWD 114.50 | 2.00M |
| 2026-06-17 | TWD 116.50 | +0.87% | TWD 116.00 | TWD 118.50 | TWD 115.50 | 2.00M |
| 2026-06-16 | TWD 115.50 | 0.00% | TWD 116.00 | TWD 117.00 | TWD 114.50 | 1.82M |
| 2026-06-15 | TWD 115.50 | -2.12% | TWD 118.00 | TWD 118.00 | TWD 114.50 | 2.68M |
| 2026-06-12 | TWD 118.00 | +0.43% | TWD 117.50 | TWD 118.00 | TWD 117.00 | 1.05M |
| 2026-06-11 | TWD 117.50 | -0.42% | TWD 119.00 | TWD 119.00 | TWD 116.00 | 3.21M |
| 2026-06-10 | TWD 118.00 | +2.61% | TWD 116.00 | TWD 119.00 | TWD 115.00 | 3.84M |
| 2026-06-09 | TWD 115.00 | 0.00% | TWD 115.00 | TWD 117.00 | TWD 115.00 | 3.20M |
| 2026-06-08 | TWD 115.00 | -3.36% | TWD 116.00 | TWD 117.50 | TWD 114.00 | 4.22M |
| 2026-06-05 | TWD 119.00 | +2.59% | TWD 116.00 | TWD 119.00 | TWD 116.00 | 4.46M |
| 2026-06-04 | TWD 116.00 | +1.75% | TWD 114.00 | TWD 116.50 | TWD 113.00 | 4.25M |
| 2026-06-03 | TWD 114.00 | -2.98% | TWD 117.00 | TWD 117.00 | TWD 112.50 | 6.20M |
| 2026-06-02 | TWD 117.50 | -3.29% | TWD 121.00 | TWD 121.50 | TWD 116.50 | 4.38M |
| 2026-06-01 | TWD 121.50 | -2.80% | TWD 125.00 | TWD 125.00 | TWD 120.50 | 3.21M |
| 2026-05-29 | TWD 125.00 | -1.96% | TWD 128.00 | TWD 128.00 | TWD 123.50 | 2.40M |
| 2026-05-28 | TWD 127.50 | -1.54% | TWD 130.50 | TWD 130.50 | TWD 126.00 | 3.02M |
| 2026-05-27 | TWD 129.50 | -9.12% | TWD 132.00 | TWD 132.00 | TWD 125.00 | 6.70M |