Taiwan - Delayed Quote
TWD
Charoen Pokphand Enterprise (Taiwan) Co., Ltd. (1215.TW)
104.00
+1.00
(+0.97%)
At close: November 6 at 1:30:04 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
102.50
104.50
100.00
104.00
104.00
1,714,364
Nov 5, 2026
104.00
106.00
103.00
103.00
103.00
726,573
Nov 4, 2026
104.00
105.00
103.50
103.50
103.50
506,607
Nov 3, 2026
104.00
105.00
103.50
103.50
103.50
517,300
Nov 2, 2026
104.50
105.50
104.00
104.00
104.00
464,267
Oct 30, 2026
105.00
105.50
104.00
104.00
104.00
645,507
Oct 29, 2026
106.00
106.50
105.00
105.00
105.00
423,808
Oct 28, 2026
109.50
109.50
105.50
106.00
106.00
803,397
Oct 27, 2026
106.50
110.50
106.50
109.00
109.00
2,742,546
Oct 23, 2026
107.00
107.00
107.00
107.00
107.00
-
Oct 22, 2026
106.50
107.00
106.00
107.00
107.00
320,581
Oct 21, 2026
105.50
107.00
105.50
106.50
106.50
396,559
Oct 20, 2026
106.00
106.50
105.00
105.50
105.50
541,959
Oct 19, 2026
107.00
107.50
106.50
106.50
106.50
598,766
Oct 16, 2026
106.50
107.50
105.50
107.00
107.00
662,034
Oct 15, 2026
107.50
108.00
105.50
106.50
106.50
945,460
Oct 14, 2026
106.00
107.50
106.00
107.50
107.50
506,734
Oct 13, 2026
106.00
106.50
105.50
106.00
106.00
383,300
Oct 12, 2026
106.50
107.50
105.50
106.50
106.50
678,698
Oct 8, 2026
105.00
106.50
105.00
106.50
106.50
505,942
Oct 7, 2026
104.00
105.00
104.00
105.00
105.00
254,095
Oct 6, 2026
104.00
104.50
103.50
104.00
104.00
290,323
Oct 5, 2026
105.00
105.00
104.00
104.00
104.00
643,070
Oct 2, 2026
105.50
105.50
104.50
105.00
105.00
390,799
Oct 1, 2026
105.00
105.50
104.50
105.50
105.50
307,718
Sep 30, 2026
105.50
106.00
104.50
105.00
105.00
416,204
Sep 29, 2026
105.50
106.00
104.50
105.50
105.50
418,628
Sep 24, 2026
105.00
105.50
104.00
105.50
105.50
1,203,385
Sep 23, 2026
105.50
106.00
105.00
105.50
105.50
879,379
Sep 22, 2026
108.00
108.00
105.00
105.00
105.00
1,353,544
Sep 21, 2026
110.00
110.00
107.00
107.50
107.50
633,251
Sep 18, 2026
107.50
109.50
107.00
109.50
109.50
640,325
Sep 17, 2026
106.50
108.00
106.00
107.00
107.00
423,721
Sep 16, 2026
105.50
107.00
105.00
106.00
106.00
444,067
Sep 15, 2026
107.50
108.00
105.50
105.50
105.50
814,741
Sep 14, 2026
110.00
110.00
107.50
107.50
107.50
1,092,240
Sep 11, 2026
110.50
111.00
109.50
110.50
110.50
826,256
Sep 10, 2026
110.00
112.00
109.50
111.00
111.00
895,123
Sep 9, 2026
111.00
111.00
110.00
110.50
110.50
242,766
Sep 8, 2026
111.00
111.00
110.00
110.00
110.00
296,619
Sep 7, 2026
111.00
111.50
110.00
111.00
111.00
558,070
Sep 4, 2026
110.00
110.50
108.50
110.50
110.50
389,390
Sep 3, 2026
110.00
110.00
109.00
110.00
110.00
496,280
Sep 2, 2026
108.50
110.00
107.50
109.50
109.50
643,228
Sep 1, 2026
107.50
108.50
107.50
108.00
108.00
317,272
Aug 31, 2026
109.00
109.50
107.00
107.50
107.50
1,078,699
Aug 28, 2026
108.50
109.00
107.50
108.50
108.50
430,399
Aug 27, 2026
109.50
110.00
108.50
108.50
108.50
515,676
Aug 26, 2026
109.50
109.50
108.00
109.00
109.00
491,267
Aug 25, 2026
109.50
109.50
108.00
109.00
109.00
416,227
Aug 24, 2026
112.00
112.00
107.50
109.00
109.00
1,289,324
Aug 21, 2026
111.00
112.00
110.50
112.00
112.00
948,092
Aug 20, 2026
109.50
111.00
109.50
110.50
110.50
460,302
Aug 19, 2026
110.00
110.00
108.50
109.00
109.00
482,230
Aug 18, 2026
108.50
110.00
108.00
110.00
110.00
536,141
Aug 17, 2026
107.00
109.00
107.00
108.50
108.50
514,778
Aug 14, 2026
108.00
108.00
106.00
107.00
107.00
407,120
Aug 13, 2026
109.50
109.50
107.50
107.50
107.50
423,093
Aug 12, 2026
109.50
110.00
108.00
108.50
108.50
471,618
Aug 11, 2026
108.50
110.50
108.00
109.00
109.00
922,787
Aug 10, 2026
108.50
109.00
107.00
109.00
109.00
343,536
Aug 7, 2026
107.00
109.00
107.00
108.00
108.00
503,969
Aug 6, 2026
103.50
108.00
103.50
107.50
107.50
935,023
Aug 5, 2026
104.00
104.00
103.00
104.00
104.00
600,192
Aug 4, 2026
102.00
103.50
100.50
103.50
103.50
1,612,854
Aug 3, 2026
104.00
105.00
102.00
103.00
103.00
1,857,031
Jul 31, 2026
108.00
108.00
104.00
104.00
104.00
1,398,756
Jul 30, 2026
106.50
108.00
105.50
107.00
107.00
467,882
Jul 29, 2026
106.50
106.50
104.50
106.50
106.50
881,536
Jul 28, 2026
105.00
106.50
103.50
106.00
106.00
1,465,154
Jul 27, 2026
109.50
109.50
105.00
105.50
105.50
2,004,999
Jul 24, 2026
109.50
110.00
108.50
109.50
109.50
572,526
Jul 23, 2026
109.50
109.50
107.50
109.50
109.50
1,038,476
Jul 22, 2026
110.50
111.00
109.00
109.00
109.00
805,736
Jul 21, 2026
109.50
111.00
109.00
110.50
110.50
551,642
Jul 20, 2026
111.00
111.50
108.50
109.50
109.50
1,214,520
Jul 17, 2026
112.00
112.50
110.50
110.50
110.50
1,909,687
Jul 16, 2026
112.00
113.00
111.50
112.50
112.50
1,645,002
Jul 15, 2026
113.00
113.00
111.50
112.00
112.00
573,195
Jul 14, 2026
113.50
113.50
111.00
113.00
113.00
1,231,638
Jul 13, 2026
112.00
113.50
111.50
113.50
113.50
1,552,699
Jul 9, 2026
111.00
113.00
110.50
112.00
112.00
1,304,399
Jul 8, 2026
111.00
111.50
110.00
111.50
111.50
723,675
Jul 7, 2026
113.00
113.00
110.50
111.50
111.50
1,390,411
Jul 6, 2026
112.50
113.00
110.50
113.00
113.00
1,766,444
Jul 3, 2026
110.50
113.00
109.50
112.50
112.50
950,978
Jul 2, 2026
111.50
112.50
109.50
110.50
110.50
3,128,443
Jul 1, 2026
113.50
114.00
112.50
114.00
114.00
764,295
Jun 30, 2026
115.50
115.50
113.50
113.50
113.50
1,346,540
Jun 29, 2026
114.00
116.00
114.00
115.50
115.50
684,561
Jun 26, 2026
115.00
115.50
113.50
114.00
114.00
1,247,995
Jun 25, 2026
115.50
116.00
115.00
115.00
115.00
763,939
Jun 24, 2026
116.00
116.00
114.50
115.00
115.00
713,111
Jun 23, 2026
115.00
116.00
114.50
116.00
116.00
1,321,136
Jun 22, 2026
115.00
116.00
114.50
115.00
115.00
783,506
Jun 18, 2026
116.50
116.50
114.50
115.00
115.00
1,998,445
Jun 17, 2026
116.00
118.50
115.50
116.50
116.50
2,004,779
Jun 16, 2026
116.00
117.00
114.50
115.50
115.50
1,822,975
Jun 15, 2026
118.00
118.00
114.50
115.50
115.50
2,675,396
Jun 12, 2026
117.50
118.00
117.00
118.00
118.00
1,051,574
Jun 11, 2026
119.00
119.00
116.00
117.50
117.50
3,209,400
Jun 10, 2026
116.00
119.00
115.00
118.00
118.00
3,844,087
Jun 9, 2026
115.00
117.00
115.00
115.00
115.00
3,200,461
Jun 8, 2026
116.00
117.50
114.00
115.00
115.00
4,218,325
Jun 5, 2026
116.00
119.00
116.00
119.00
119.00
4,463,964
Jun 4, 2026
114.00
116.50
113.00
116.00
116.00
4,250,318
Jun 3, 2026
117.00
117.00
112.50
114.00
114.00
6,204,271
Jun 2, 2026
121.00
121.50
116.50
117.50
117.50
4,382,238
Jun 1, 2026
125.00
125.00
120.50
121.50
121.50
3,206,739
May 29, 2026
128.00
128.00
123.50
125.00
125.00
2,397,537
May 28, 2026
130.50
130.50
126.00
127.50
127.50
3,020,382
May 27, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
132.00
132.00
125.00
129.50
129.50
6,702,363
May 26, 2026
142.50
144.50
142.00
142.50
135.50
2,682,129
May 25, 2026
143.50
144.00
139.00
142.50
135.50
1,711,644
May 22, 2026
143.00
145.00
143.00
143.00
135.98
1,418,963
May 21, 2026
142.00
146.00
142.00
144.00
136.93
2,126,426
May 20, 2026
141.50
144.00
139.00
142.00
135.02
1,715,546
May 19, 2026
142.00
143.50
141.00
141.50
134.55
1,197,681
May 18, 2026
140.00
144.00
140.00
141.50
134.55
1,844,233
May 15, 2026
139.00
142.00
138.50
140.00
133.12
2,309,220
May 14, 2026
135.50
140.00
135.50
138.50
131.70
1,637,116
May 13, 2026
136.00
136.50
134.00
135.50
128.84
893,262
May 12, 2026
133.50
135.50
132.00
135.00
128.37
1,154,606
May 11, 2026
134.00
134.00
130.50
133.00
126.47
1,861,066
May 8, 2026
134.50
136.50
130.50
134.00
127.42
3,389,959
May 7, 2026
140.00
140.00
136.50
138.00
131.22
2,485,065
May 6, 2026
142.00
142.00
139.00
139.50
132.65
2,191,417
May 5, 2026
140.00
143.00
140.00
141.00
134.07
966,914
May 4, 2026
139.00
141.00
138.50
140.00
133.12
765,156
Apr 30, 2026
140.00
141.50
138.50
138.50
131.70
1,223,499
Apr 29, 2026
139.00
141.50
139.00
140.00
133.12
895,515
Apr 28, 2026
139.00
140.50
138.50
139.00
132.17
1,054,220
Apr 27, 2026
139.50
140.50
137.50
139.00
132.17
1,794,793
Apr 24, 2026
141.00
141.50
139.50
140.00
133.12
1,148,786
Apr 23, 2026
142.00
142.00
138.50
140.00
133.12
1,850,781
Apr 22, 2026
143.50
143.50
141.00
141.00
134.07
1,134,134
Apr 21, 2026
144.50
144.50
142.50
142.50
135.50
887,508
Apr 20, 2026
142.00
144.50
141.50
142.50
135.50
1,117,087
Apr 17, 2026
144.50
145.00
142.00
142.50
135.50
957,783
Apr 16, 2026
144.00
144.00
141.50
144.00
136.93
1,050,336
Apr 15, 2026
144.50
144.50
142.50
143.00
135.98
1,009,546
Apr 14, 2026
146.50
146.50
143.00
144.50
137.40
1,529,633
Apr 13, 2026
143.50
145.50
141.50
145.00
137.88
1,130,459
Apr 10, 2026
141.00
144.50
140.50
143.50
136.45
1,091,090
Apr 9, 2026
141.00
142.50
140.50
141.00
134.07
780,175
Apr 8, 2026
141.50
143.50
140.00
141.00
134.07
1,094,723
Apr 7, 2026
140.50
143.00
139.50
141.50
134.55
862,516
Apr 2, 2026
138.50
142.00
138.50
139.00
132.17
882,203
Apr 1, 2026
136.50
139.00
133.50
138.50
131.70
1,275,426
Mar 31, 2026
139.00
139.00
135.00
135.00
128.37
1,481,182
Mar 30, 2026
140.00
142.50
138.50
140.00
133.12
1,194,099
Mar 27, 2026
143.50
144.00
142.00
142.50
135.50
1,201,362
Mar 26, 2026
145.50
146.00
144.00
144.00
136.93
874,023
Mar 25, 2026
150.00
150.00
142.00
146.00
138.83
1,717,554
Mar 24, 2026
148.00
148.50
145.50
147.00
139.78
862,334
Mar 23, 2026
147.00
149.00
147.00
147.50
140.25
490,226
Mar 20, 2026
149.00
150.00
147.50
150.00
142.63
629,304
Mar 19, 2026
151.00
151.00
147.50
149.00
141.68
998,653
Mar 18, 2026
154.00
154.00
150.50
152.00
144.53
578,133
Mar 17, 2026
152.50
152.50
150.50
152.00
144.53
571,427
Mar 16, 2026
151.50
153.00
150.50
152.50
145.01
700,310
Mar 13, 2026
153.00
155.50
152.00
153.50
145.96
704,004
Mar 12, 2026
154.50
155.00
151.50
155.00
147.39
915,371
Mar 11, 2026
157.50
157.50
152.50
154.50
146.91
1,076,938
Mar 10, 2026
159.50
161.00
156.00
156.50
148.81
785,530
Mar 9, 2026
158.50
162.50
156.00
159.00
151.19
1,284,112
Mar 6, 2026
157.00
163.50
154.50
163.50
155.47
1,039,144
Mar 5, 2026
158.00
159.00
156.00
157.50
149.76
628,835
Mar 4, 2026
155.00
157.00
153.00
156.50
148.81
1,423,983
Mar 3, 2026
155.00
157.00
154.00
156.00
148.34
562,617
Mar 2, 2026
151.00
156.50
150.50
155.50
147.86
896,751
Feb 26, 2026
152.00
156.00
152.00
152.50
145.01
1,438,811
Feb 25, 2026
150.50
152.00
149.00
151.00
143.58
796,943
Feb 24, 2026
148.50
150.50
147.50
150.50
143.11
785,088
Feb 23, 2026
148.50
149.00
145.50
148.50
141.21
1,350,487
Feb 11, 2026
150.50
150.50
147.50
148.50
141.21
654,943
Feb 10, 2026
152.50
152.50
148.00
149.00
141.68
472,332
Feb 9, 2026
147.50
151.50
146.50
151.50
144.06
975,522
Feb 6, 2026
148.50
148.50
145.50
147.00
139.78
782,150
Feb 5, 2026
150.00
150.50
148.50
149.00
141.68
377,300
Feb 4, 2026
148.00
150.00
148.00
149.50
142.16
312,832
Feb 3, 2026
149.50
151.00
148.00
148.50
141.21
493,281
Feb 2, 2026
148.50
149.00
146.50
148.00
140.73
393,435
Jan 30, 2026
151.00
152.00
148.00
148.50
141.21
804,568
Jan 29, 2026
151.50
152.00
149.50
150.50
143.11
671,721
Jan 28, 2026
151.00
152.00
148.50
151.50
144.06
608,031
Jan 27, 2026
150.50
152.50
149.00
149.50
142.16
659,155
Jan 26, 2026
150.00
151.50
148.50
151.50
144.06
774,123
Jan 23, 2026
152.00
152.00
149.00
150.00
142.63
753,616
Jan 22, 2026
154.50
156.00
151.50
151.50
144.06
1,072,337
Jan 21, 2026
151.00
155.00
151.00
154.50
146.91
853,435
Jan 20, 2026
150.00
154.50
149.00
152.00
144.53
915,014
Jan 19, 2026
154.00
155.00
150.50
150.50
143.11
909,059
Jan 16, 2026
148.50
158.00
147.50
155.50
147.86
2,729,362
Jan 15, 2026
148.00
149.00
146.50
148.50
141.21
903,091
Jan 14, 2026
150.00
152.50
146.00
148.50
141.21
1,614,957
Jan 13, 2026
141.00
154.00
141.00
151.50
144.06
6,118,101
Jan 12, 2026
139.50
141.00
139.00
141.00
134.07
1,045,195
Jan 9, 2026
138.00
139.50
137.00
138.50
131.70
1,233,496
Jan 8, 2026
136.50
137.50
134.50
136.50
129.79
1,002,964
Jan 7, 2026
135.00
138.00
133.50
137.50
130.75
1,951,093
Jan 6, 2026
134.00
135.50
133.00
133.50
126.94
1,062,801
Jan 5, 2026
132.00
134.00
131.00
133.00
126.47
835,060
Jan 2, 2026
132.50
132.50
131.50
132.00
125.52
537,400
Dec 31, 2025
131.50
132.50
131.00
131.50
125.04
540,516
Dec 30, 2025
133.50
133.50
131.50
131.50
125.04
1,191,536
Dec 29, 2025
136.00
136.00
132.00
133.50
126.94
2,043,320
Dec 26, 2025
134.50
137.00
134.00
135.50
128.84
4,023,390
Dec 24, 2025
135.50
136.00
133.50
134.50
127.89
4,233,669
Dec 23, 2025
136.00
138.00
134.00
135.50
128.84
3,608,648
Dec 22, 2025
137.00
140.00
135.50
135.50
128.84
4,200,606
Dec 19, 2025
135.00
139.00
135.00
136.50
129.79
5,126,608
Dec 18, 2025
135.00
137.50
132.50
136.00
129.32
4,349,304
Dec 17, 2025
141.00
141.50
133.00
134.50
127.89
7,505,486
Dec 16, 2025
142.00
144.00
139.00
141.00
134.07
4,254,022
Dec 15, 2025
143.50
144.00
142.00
143.00
135.98
931,178
Dec 12, 2025
145.00
146.00
143.50
144.00
136.93
695,656
Dec 11, 2025
141.50
144.50
141.50
144.00
136.93
1,158,378
Dec 10, 2025
143.50
144.00
140.50
140.50
133.60
621,565
Dec 9, 2025
142.00
144.50
142.00
143.00
135.98
706,470
Dec 8, 2025
143.50
143.50
141.00
142.50
135.50
430,539
Dec 5, 2025
141.50
143.50
141.00
143.50
136.45
439,329
Dec 4, 2025
142.50
142.50
140.00
140.50
133.60
788,638
Dec 3, 2025
145.00
145.00
142.00
142.50
135.50
1,537,454
Dec 2, 2025
144.50
145.50
142.50
144.50
137.40
1,239,508
Dec 1, 2025
144.00
147.00
141.00
144.50
137.40
1,886,066
Nov 28, 2025
142.00
145.00
142.00
143.00
135.98
1,889,476
Nov 27, 2025
144.50
146.00
139.50
141.50
134.55
1,085,489
Nov 26, 2025
139.00
146.50
139.00
145.00
137.88
2,790,971
Nov 25, 2025
135.50
140.50
135.50
140.00
133.12
1,321,252
Nov 24, 2025
135.00
136.50
134.00
136.50
129.79
830,242
Nov 21, 2025
135.50
137.50
134.50
136.00
129.32
588,670
Nov 20, 2025
136.00
138.00
134.00
136.00
129.32
892,630
Nov 19, 2025
136.00
136.00
132.00
134.50
127.89
1,375,485
Nov 18, 2025
134.50
136.00
134.00
136.00
129.32
889,868
Nov 17, 2025
138.00
138.00
134.00
134.50
127.89
1,062,543
Nov 14, 2025
136.00
139.50
134.00
137.50
130.75
1,200,402
Nov 13, 2025
139.00
141.00
134.00
135.00
128.37
1,290,229
Nov 12, 2025
141.00
141.00
137.00
139.00
132.17
1,468,265
Nov 11, 2025
134.50
136.50
134.50
136.00
129.32
869,512
Nov 10, 2025
138.00
138.00
135.00
136.50
129.79
1,498,336
Nov 7, 2025
140.50
140.50
138.00
139.50
132.65
931,157
Nov 6, 2025
139.50
141.50
139.50
140.50
133.60
704,268
