Charoen Pokphand Enterprise (Taiwan) Co., Ltd. (TPE:1215)
Taiwan
· Delayed Price · Currency is TWD 143.50
+3.00 (2.14%)
At close: Dec 5, 2025
TPE:1215 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 141.50 | 143.50 | 141.00 | 143.50 | 143.50 | 2.14% | 449,866 |
| Dec 4, 2025 | 142.50 | 142.50 | 140.00 | 140.50 | 140.50 | -1.40% | 800,531 |
| Dec 3, 2025 | 145.00 | 145.00 | 142.00 | 142.50 | 142.50 | -1.38% | 1,550,017 |
| Dec 2, 2025 | 144.50 | 145.50 | 142.50 | 144.50 | 144.50 | - | 1,260,740 |
| Dec 1, 2025 | 144.00 | 147.00 | 141.00 | 144.50 | 144.50 | 1.05% | 1,907,212 |
| Nov 28, 2025 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 1.06% | 1,911,914 |
| Nov 27, 2025 | 144.50 | 146.00 | 139.50 | 141.50 | 141.50 | -2.41% | 1,109,174 |
| Nov 26, 2025 | 139.00 | 146.50 | 139.00 | 145.00 | 145.00 | 3.57% | 2,867,696 |
| Nov 25, 2025 | 135.50 | 140.50 | 135.50 | 140.00 | 140.00 | 2.56% | 1,351,316 |
| Nov 24, 2025 | 135.00 | 136.50 | 134.00 | 136.50 | 136.50 | 0.37% | 838,827 |
| Nov 21, 2025 | 135.50 | 137.50 | 134.50 | 136.00 | 136.00 | - | 597,511 |
| Nov 20, 2025 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | 1.12% | 900,642 |
| Nov 19, 2025 | 136.00 | 136.00 | 132.00 | 134.50 | 134.50 | -1.10% | 1,398,532 |
| Nov 18, 2025 | 134.50 | 136.00 | 134.00 | 136.00 | 136.00 | 1.12% | 902,820 |
| Nov 17, 2025 | 138.00 | 138.00 | 134.00 | 134.50 | 134.50 | -2.18% | 1,099,251 |
| Nov 14, 2025 | 136.00 | 139.50 | 134.00 | 137.50 | 137.50 | 1.85% | 1,220,730 |
| Nov 13, 2025 | 139.00 | 141.00 | 134.00 | 135.00 | 135.00 | -2.88% | 1,327,015 |
| Nov 12, 2025 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | 2.21% | 1,487,836 |
| Nov 11, 2025 | 134.50 | 136.50 | 134.50 | 136.00 | 136.00 | -0.37% | 884,838 |
| Nov 10, 2025 | 138.00 | 138.00 | 135.00 | 136.50 | 136.50 | -2.15% | 1,531,877 |
| Nov 7, 2025 | 140.50 | 140.50 | 138.00 | 139.50 | 139.50 | -0.71% | 941,815 |
| Nov 6, 2025 | 139.50 | 141.50 | 139.50 | 140.50 | 140.50 | 0.36% | 720,360 |
| Nov 5, 2025 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | -0.36% | 745,911 |
| Nov 4, 2025 | 137.50 | 141.00 | 137.50 | 140.50 | 140.50 | 1.81% | 2,104,271 |
| Nov 3, 2025 | 137.00 | 138.50 | 136.00 | 138.00 | 138.00 | 0.73% | 830,830 |
| Oct 31, 2025 | 137.00 | 138.50 | 136.50 | 137.00 | 137.00 | - | 761,608 |
| Oct 30, 2025 | 137.50 | 138.00 | 136.00 | 137.00 | 137.00 | -0.36% | 938,163 |
| Oct 29, 2025 | 137.50 | 138.00 | 135.50 | 137.50 | 137.50 | - | 1,065,472 |
| Oct 28, 2025 | 141.00 | 141.00 | 135.00 | 137.50 | 137.50 | -1.79% | 1,852,852 |
| Oct 27, 2025 | 138.50 | 143.00 | 138.00 | 140.00 | 140.00 | 4.48% | 5,460,053 |
| Oct 23, 2025 | 145.50 | 148.00 | 133.00 | 134.00 | 134.00 | -1.83% | 8,852,274 |
| Oct 22, 2025 | 134.50 | 140.00 | 129.50 | 136.50 | 136.50 | 0.74% | 6,910,126 |
| Oct 21, 2025 | 137.50 | 138.00 | 134.00 | 135.50 | 135.50 | -0.73% | 1,362,234 |
| Oct 20, 2025 | 146.00 | 146.00 | 135.00 | 136.50 | 136.50 | -6.51% | 2,699,281 |
| Oct 17, 2025 | 141.00 | 146.00 | 140.00 | 146.00 | 146.00 | 3.91% | 1,715,263 |
| Oct 16, 2025 | 138.50 | 141.00 | 138.50 | 140.50 | 140.50 | 1.44% | 490,297 |
| Oct 15, 2025 | 139.50 | 140.00 | 137.00 | 138.50 | 138.50 | -1.07% | 2,084,788 |
| Oct 14, 2025 | 139.50 | 141.00 | 138.50 | 140.00 | 140.00 | - | 732,800 |
| Oct 13, 2025 | 136.00 | 140.50 | 135.00 | 140.00 | 140.00 | 1.82% | 707,367 |
| Oct 9, 2025 | 138.50 | 138.50 | 136.50 | 137.50 | 137.50 | -0.72% | 489,721 |
| Oct 8, 2025 | 139.00 | 140.00 | 138.00 | 138.50 | 138.50 | -0.36% | 842,132 |
| Oct 7, 2025 | 138.50 | 139.50 | 137.00 | 139.00 | 139.00 | 0.72% | 697,048 |
| Oct 3, 2025 | 136.50 | 138.50 | 136.50 | 138.00 | 138.00 | - | 288,050 |
| Oct 2, 2025 | 138.50 | 138.50 | 135.00 | 138.00 | 138.00 | -0.36% | 971,898 |
| Oct 1, 2025 | 141.50 | 141.50 | 136.50 | 138.50 | 138.50 | -1.42% | 870,051 |
| Sep 30, 2025 | 138.00 | 141.00 | 138.00 | 140.50 | 140.50 | 2.18% | 866,082 |
| Sep 26, 2025 | 138.50 | 142.50 | 137.00 | 137.50 | 137.50 | -1.08% | 1,474,827 |
| Sep 25, 2025 | 137.50 | 141.00 | 136.50 | 139.00 | 139.00 | 2.21% | 1,411,333 |
| Sep 24, 2025 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 1.49% | 854,330 |
| Sep 23, 2025 | 133.50 | 135.00 | 132.50 | 134.00 | 134.00 | 0.37% | 737,415 |
| Sep 22, 2025 | 134.50 | 134.50 | 132.50 | 133.50 | 133.50 | 1.14% | 517,178 |
| Sep 19, 2025 | 131.00 | 134.00 | 129.00 | 132.00 | 132.00 | 1.54% | 947,214 |
| Sep 18, 2025 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.39% | 742,799 |
| Sep 17, 2025 | 132.00 | 132.00 | 128.50 | 129.50 | 129.50 | -1.89% | 698,373 |
| Sep 16, 2025 | 133.50 | 134.00 | 129.00 | 132.00 | 132.00 | -1.12% | 1,302,036 |
| Sep 15, 2025 | 136.50 | 136.50 | 132.50 | 133.50 | 133.50 | -2.20% | 627,649 |
| Sep 12, 2025 | 136.50 | 137.50 | 135.00 | 136.50 | 136.50 | - | 600,186 |
| Sep 11, 2025 | 136.50 | 137.50 | 135.50 | 136.50 | 136.50 | -0.73% | 726,588 |
| Sep 10, 2025 | 135.00 | 138.00 | 134.50 | 137.50 | 137.50 | 1.48% | 1,066,727 |
| Sep 9, 2025 | 135.00 | 136.00 | 134.00 | 135.50 | 135.50 | 0.37% | 590,071 |
| Sep 8, 2025 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 2.27% | 1,040,347 |
| Sep 5, 2025 | 133.00 | 133.50 | 132.00 | 132.00 | 132.00 | -1.49% | 370,916 |
| Sep 4, 2025 | 136.00 | 136.00 | 132.50 | 134.00 | 134.00 | -0.74% | 427,038 |
| Sep 3, 2025 | 134.50 | 135.50 | 134.00 | 135.00 | 135.00 | 0.75% | 280,812 |
| Sep 2, 2025 | 133.00 | 134.50 | 132.50 | 134.00 | 134.00 | 0.75% | 257,501 |
| Sep 1, 2025 | 132.50 | 133.50 | 132.00 | 133.00 | 133.00 | - | 272,957 |
| Aug 29, 2025 | 134.00 | 134.50 | 132.50 | 133.00 | 133.00 | -0.37% | 324,477 |
| Aug 28, 2025 | 134.00 | 136.50 | 133.50 | 133.50 | 133.50 | -1.11% | 524,818 |
| Aug 27, 2025 | 133.00 | 135.50 | 131.50 | 135.00 | 135.00 | 1.12% | 672,660 |
| Aug 26, 2025 | 132.00 | 134.50 | 132.00 | 133.50 | 133.50 | 0.38% | 399,791 |
| Aug 25, 2025 | 137.00 | 137.50 | 132.50 | 133.00 | 133.00 | -2.92% | 1,051,574 |
| Aug 22, 2025 | 137.50 | 137.50 | 135.00 | 137.00 | 137.00 | -0.36% | 832,911 |
| Aug 21, 2025 | 137.00 | 140.00 | 135.50 | 137.50 | 137.50 | 0.73% | 1,067,288 |
| Aug 20, 2025 | 136.50 | 137.50 | 134.00 | 136.50 | 136.50 | 0.74% | 1,317,342 |
| Aug 19, 2025 | 132.50 | 137.00 | 131.50 | 135.50 | 135.50 | 2.65% | 2,029,707 |
| Aug 18, 2025 | 128.50 | 132.00 | 128.50 | 132.00 | 132.00 | 2.72% | 1,142,390 |
| Aug 15, 2025 | 126.50 | 129.50 | 126.00 | 128.50 | 128.50 | 1.18% | 1,021,981 |
| Aug 14, 2025 | 127.50 | 127.50 | 126.00 | 127.00 | 127.00 | - | 712,808 |
| Aug 13, 2025 | 127.00 | 127.50 | 125.00 | 127.00 | 127.00 | 0.79% | 1,124,585 |
| Aug 12, 2025 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 4.56% | 2,124,982 |
| Aug 11, 2025 | 119.00 | 120.50 | 119.00 | 120.50 | 120.50 | 1.69% | 563,215 |
| Aug 8, 2025 | 119.00 | 120.00 | 118.00 | 118.50 | 118.50 | -0.42% | 744,298 |
| Aug 7, 2025 | 120.00 | 120.50 | 117.50 | 119.00 | 119.00 | -0.83% | 811,284 |
| Aug 6, 2025 | 119.50 | 121.00 | 119.00 | 120.00 | 120.00 | 0.42% | 438,426 |
| Aug 5, 2025 | 120.00 | 120.50 | 118.50 | 119.50 | 119.50 | 0.84% | 903,048 |
| Aug 4, 2025 | 115.50 | 118.50 | 115.00 | 118.50 | 118.50 | 2.60% | 845,823 |
| Aug 1, 2025 | 115.00 | 116.50 | 114.50 | 115.50 | 115.50 | -0.43% | 589,961 |
| Jul 31, 2025 | 117.50 | 117.50 | 115.50 | 116.00 | 116.00 | -0.85% | 538,484 |
| Jul 30, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | 429,748 |
| Jul 29, 2025 | 117.50 | 118.50 | 116.50 | 117.00 | 117.00 | -0.43% | 341,546 |
| Jul 28, 2025 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | -0.84% | 585,633 |
| Jul 25, 2025 | 118.50 | 119.50 | 116.50 | 118.50 | 118.50 | -0.84% | 1,383,136 |
| Jul 24, 2025 | 121.00 | 122.00 | 118.00 | 119.50 | 119.50 | -1.24% | 1,075,318 |
| Jul 23, 2025 | 121.00 | 122.00 | 118.50 | 121.00 | 121.00 | - | 839,176 |
| Jul 22, 2025 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | 997,617 |
| Jul 21, 2025 | 125.00 | 125.50 | 123.00 | 123.00 | 123.00 | -1.60% | 658,171 |
| Jul 18, 2025 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | -0.40% | 806,394 |
| Jul 17, 2025 | 124.50 | 126.00 | 124.50 | 125.50 | 125.50 | 0.40% | 324,329 |
| Jul 16, 2025 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | 0.40% | 469,968 |
| Jul 15, 2025 | 125.00 | 125.50 | 123.00 | 124.50 | 124.50 | -0.40% | 522,964 |