Charoen Pokphand Enterprise (Taiwan) Co., Ltd. (TPE:1215)
Taiwan
· Delayed Price · Currency is TWD 140.00
+1.00 (0.72%)
Apr 29, 2026, 1:30 PM CST
TPE:1215 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 139.00 | 141.50 | 139.00 | 140.00 | 140.00 | 0.72% | 910,518 |
| Apr 28, 2026 | 139.00 | 140.50 | 138.50 | 139.00 | 139.00 | - | 1,086,779 |
| Apr 27, 2026 | 139.50 | 140.50 | 137.50 | 139.00 | 139.00 | -0.71% | 1,838,764 |
| Apr 24, 2026 | 141.00 | 141.50 | 139.50 | 140.00 | 140.00 | - | 1,171,758 |
| Apr 23, 2026 | 142.00 | 142.00 | 138.50 | 140.00 | 140.00 | -0.71% | 1,899,431 |
| Apr 22, 2026 | 143.50 | 143.50 | 141.00 | 141.00 | 141.00 | -1.05% | 1,167,565 |
| Apr 21, 2026 | 144.50 | 144.50 | 142.50 | 142.50 | 142.50 | - | 901,623 |
| Apr 20, 2026 | 142.00 | 144.50 | 141.50 | 142.50 | 142.50 | - | 1,142,252 |
| Apr 17, 2026 | 144.50 | 145.00 | 142.00 | 142.50 | 142.50 | -1.04% | 983,365 |
| Apr 16, 2026 | 144.00 | 144.00 | 141.50 | 144.00 | 144.00 | 0.70% | 1,073,724 |
| Apr 15, 2026 | 144.50 | 144.50 | 142.50 | 143.00 | 143.00 | -1.04% | 1,032,571 |
| Apr 14, 2026 | 146.50 | 146.50 | 143.00 | 144.50 | 144.50 | -0.34% | 1,552,177 |
| Apr 13, 2026 | 143.50 | 145.50 | 141.50 | 145.00 | 145.00 | 1.05% | 1,151,724 |
| Apr 10, 2026 | 141.00 | 144.50 | 140.50 | 143.50 | 143.50 | 1.77% | 1,115,622 |
| Apr 9, 2026 | 141.00 | 142.50 | 140.50 | 141.00 | 141.00 | - | 792,212 |
| Apr 8, 2026 | 141.50 | 143.50 | 140.00 | 141.00 | 141.00 | -0.35% | 1,129,522 |
| Apr 7, 2026 | 140.50 | 143.00 | 139.50 | 141.50 | 141.50 | 1.80% | 882,869 |
| Apr 2, 2026 | 138.50 | 142.00 | 138.50 | 139.00 | 139.00 | 0.36% | 907,431 |
| Apr 1, 2026 | 136.50 | 139.00 | 133.50 | 138.50 | 138.50 | 2.59% | 1,304,809 |
| Mar 31, 2026 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | -3.57% | 1,547,909 |
| Mar 30, 2026 | 140.00 | 142.50 | 138.50 | 140.00 | 140.00 | -1.75% | 1,242,531 |
| Mar 27, 2026 | 143.50 | 144.00 | 142.00 | 142.50 | 142.50 | -1.04% | 1,233,954 |
| Mar 26, 2026 | 145.50 | 146.00 | 144.00 | 144.00 | 144.00 | -1.37% | 903,381 |
| Mar 25, 2026 | 150.00 | 150.00 | 142.00 | 146.00 | 146.00 | -0.68% | 1,773,507 |
| Mar 24, 2026 | 148.00 | 148.50 | 145.50 | 147.00 | 147.00 | -0.34% | 887,658 |
| Mar 23, 2026 | 147.00 | 149.00 | 147.00 | 147.50 | 147.50 | -1.67% | 512,337 |
| Mar 20, 2026 | 149.00 | 150.00 | 147.50 | 150.00 | 150.00 | 0.67% | 646,542 |
| Mar 19, 2026 | 151.00 | 151.00 | 147.50 | 149.00 | 149.00 | -1.97% | 1,040,595 |
| Mar 18, 2026 | 154.00 | 154.00 | 150.50 | 152.00 | 152.00 | - | 593,658 |
| Mar 17, 2026 | 152.50 | 152.50 | 150.50 | 152.00 | 152.00 | -0.33% | 595,742 |
| Mar 16, 2026 | 151.50 | 153.00 | 150.50 | 152.50 | 152.50 | -0.65% | 722,367 |
| Mar 13, 2026 | 153.00 | 155.50 | 152.00 | 153.50 | 153.50 | -0.97% | 725,895 |
| Mar 12, 2026 | 154.50 | 155.00 | 151.50 | 155.00 | 155.00 | 0.32% | 944,440 |
| Mar 11, 2026 | 157.50 | 157.50 | 152.50 | 154.50 | 154.50 | -1.28% | 1,116,019 |
| Mar 10, 2026 | 159.50 | 161.00 | 156.00 | 156.50 | 156.50 | -1.57% | 809,821 |
| Mar 9, 2026 | 158.50 | 162.50 | 156.00 | 159.00 | 159.00 | -2.75% | 1,313,701 |
| Mar 6, 2026 | 157.00 | 163.50 | 154.50 | 163.50 | 163.50 | 3.81% | 1,079,057 |
| Mar 5, 2026 | 158.00 | 159.00 | 156.00 | 157.50 | 157.50 | 0.64% | 648,934 |
| Mar 4, 2026 | 155.00 | 157.00 | 153.00 | 156.50 | 156.50 | 0.32% | 1,457,336 |
| Mar 3, 2026 | 155.00 | 157.00 | 154.00 | 156.00 | 156.00 | 0.32% | 583,240 |
| Mar 2, 2026 | 151.00 | 156.50 | 150.50 | 155.50 | 155.50 | 1.97% | 924,478 |
| Feb 26, 2026 | 152.00 | 156.00 | 152.00 | 152.50 | 152.50 | 0.99% | 1,478,598 |
| Feb 25, 2026 | 150.50 | 152.00 | 149.00 | 151.00 | 151.00 | 0.33% | 821,436 |
| Feb 24, 2026 | 148.50 | 150.50 | 147.50 | 150.50 | 150.50 | 1.35% | 798,901 |
| Feb 23, 2026 | 148.50 | 149.00 | 145.50 | 148.50 | 148.50 | - | 1,378,615 |
| Feb 11, 2026 | 150.50 | 150.50 | 147.50 | 148.50 | 148.50 | -0.34% | 665,609 |
| Feb 10, 2026 | 152.50 | 152.50 | 148.00 | 149.00 | 149.00 | -1.65% | 492,971 |
| Feb 9, 2026 | 147.50 | 151.50 | 146.50 | 151.50 | 151.50 | 3.06% | 995,888 |
| Feb 6, 2026 | 148.50 | 148.50 | 145.50 | 147.00 | 147.00 | -1.34% | 816,778 |
| Feb 5, 2026 | 150.00 | 150.50 | 148.50 | 149.00 | 149.00 | -0.33% | 384,871 |
| Feb 4, 2026 | 148.00 | 150.00 | 148.00 | 149.50 | 149.50 | 0.67% | 319,348 |
| Feb 3, 2026 | 149.50 | 151.00 | 148.00 | 148.50 | 148.50 | 0.34% | 506,079 |
| Feb 2, 2026 | 148.50 | 149.00 | 146.50 | 148.00 | 148.00 | -0.34% | 411,149 |
| Jan 30, 2026 | 151.00 | 152.00 | 148.00 | 148.50 | 148.50 | -1.33% | 825,262 |
| Jan 29, 2026 | 151.50 | 152.00 | 149.50 | 150.50 | 150.50 | -0.66% | 686,601 |
| Jan 28, 2026 | 151.00 | 152.00 | 148.50 | 151.50 | 151.50 | 1.34% | 624,337 |
| Jan 27, 2026 | 150.50 | 152.50 | 149.00 | 149.50 | 149.50 | -1.32% | 679,151 |
| Jan 26, 2026 | 150.00 | 151.50 | 148.50 | 151.50 | 151.50 | 1.00% | 788,216 |
| Jan 23, 2026 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | -0.99% | 774,392 |
| Jan 22, 2026 | 154.50 | 156.00 | 151.50 | 151.50 | 151.50 | -1.94% | 1,094,751 |
| Jan 21, 2026 | 151.00 | 155.00 | 151.00 | 154.50 | 154.50 | 1.64% | 881,333 |
| Jan 20, 2026 | 150.00 | 154.50 | 149.00 | 152.00 | 152.00 | 1.00% | 939,459 |
| Jan 19, 2026 | 154.00 | 155.00 | 150.50 | 150.50 | 150.50 | -3.22% | 948,817 |
| Jan 16, 2026 | 148.50 | 158.00 | 147.50 | 155.50 | 155.50 | 4.71% | 2,811,795 |
| Jan 15, 2026 | 148.00 | 149.00 | 146.50 | 148.50 | 148.50 | - | 926,844 |
| Jan 14, 2026 | 150.00 | 152.50 | 146.00 | 148.50 | 148.50 | -1.98% | 1,670,500 |
| Jan 13, 2026 | 141.00 | 154.00 | 141.00 | 151.50 | 151.50 | 7.45% | 6,298,680 |
| Jan 12, 2026 | 139.50 | 141.00 | 139.00 | 141.00 | 141.00 | 1.81% | 1,075,861 |
| Jan 9, 2026 | 138.00 | 139.50 | 137.00 | 138.50 | 138.50 | 1.47% | 1,258,458 |
| Jan 8, 2026 | 136.50 | 137.50 | 134.50 | 136.50 | 136.50 | -0.73% | 1,021,859 |
| Jan 7, 2026 | 135.00 | 138.00 | 133.50 | 137.50 | 137.50 | 3.00% | 1,980,230 |
| Jan 6, 2026 | 134.00 | 135.50 | 133.00 | 133.50 | 133.50 | 0.38% | 1,084,790 |
| Jan 5, 2026 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 0.76% | 858,185 |
| Jan 2, 2026 | 132.50 | 132.50 | 131.50 | 132.00 | 132.00 | 0.38% | 555,707 |
| Dec 31, 2025 | 131.50 | 132.50 | 131.00 | 131.50 | 131.50 | - | 567,794 |
| Dec 30, 2025 | 133.50 | 133.50 | 131.50 | 131.50 | 131.50 | -1.50% | 1,236,805 |
| Dec 29, 2025 | 136.00 | 136.00 | 132.00 | 133.50 | 133.50 | -1.48% | 2,134,541 |
| Dec 26, 2025 | 134.50 | 137.00 | 134.00 | 135.50 | 135.50 | 0.74% | 4,038,081 |
| Dec 24, 2025 | 135.50 | 136.00 | 133.50 | 134.50 | 134.50 | -0.74% | 4,267,821 |
| Dec 23, 2025 | 136.00 | 138.00 | 134.00 | 135.50 | 135.50 | - | 3,627,010 |
| Dec 22, 2025 | 137.00 | 140.00 | 135.50 | 135.50 | 135.50 | -0.73% | 4,225,262 |
| Dec 19, 2025 | 135.00 | 139.00 | 135.00 | 136.50 | 136.50 | 0.37% | 5,145,172 |
| Dec 18, 2025 | 135.00 | 137.50 | 132.50 | 136.00 | 136.00 | 1.12% | 4,379,902 |
| Dec 17, 2025 | 141.00 | 141.50 | 133.00 | 134.50 | 134.50 | -4.61% | 7,653,217 |
| Dec 16, 2025 | 142.00 | 144.00 | 139.00 | 141.00 | 141.00 | -1.40% | 4,276,740 |
| Dec 15, 2025 | 143.50 | 144.00 | 142.00 | 143.00 | 143.00 | -0.69% | 940,314 |
| Dec 12, 2025 | 145.00 | 146.00 | 143.50 | 144.00 | 144.00 | - | 709,170 |
| Dec 11, 2025 | 141.50 | 144.50 | 141.50 | 144.00 | 144.00 | 2.49% | 1,177,163 |
| Dec 10, 2025 | 143.50 | 144.00 | 140.50 | 140.50 | 140.50 | -1.75% | 632,255 |
| Dec 9, 2025 | 142.00 | 144.50 | 142.00 | 143.00 | 143.00 | 0.35% | 716,327 |
| Dec 8, 2025 | 143.50 | 143.50 | 141.00 | 142.50 | 142.50 | -0.70% | 439,281 |
| 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 |