Charoen Pokphand Enterprise (Taiwan) Co., Ltd.
1215.TW · TAI
Market closed111.00-1.50 (-1.33%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 214.80K |
| July 17, 2026 | 111.00 | 111.00 | 110.50 | 110.50 | 110.50 | 6.28K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.44K |
| July 17, 2026 | 111.00 | 111.00 | 110.50 | 110.50 | 110.50 | 6.05K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.03K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 32.00K |
| July 17, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 1.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 8.01K |
| July 17, 2026 | 111.00 | 111.00 | 110.50 | 110.50 | 110.50 | 23.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.08K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.20K |
| July 17, 2026 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | 4.55K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.56K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.07K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.05K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 14.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.13K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 5.34K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 5.03K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.08K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.04K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.02K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 6.45K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 6.43K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 4.70K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.41K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.01K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 5.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.40K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.15K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.43K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.01K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 4.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | 4.04K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 5.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.10K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.06K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.06K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.51K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.23K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.25K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 5.40K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 5.17K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.17K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.07K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 16.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 4.94K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.06K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.01K |
| July 17, 2026 | 111.00 | 111.50 | 111.00 | 111.50 | 111.50 | 2.07K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.10K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 4.50K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 2.58K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.52K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.01K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 3.16K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.02K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.05K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | 3.05K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.06K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 2.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.63K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 12.00K |
| July 17, 2026 | 111.00 | 112.00 | 111.00 | 111.50 | 111.50 | 5.12K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.20K |
| July 17, 2026 | 112.00 | 112.00 | 111.50 | 111.50 | 111.50 | 2.23K |
| July 17, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 3.04K |
| July 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.27K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.06K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.14K |
| July 17, 2026 | 112.00 | 112.00 | 111.50 | 111.50 | 111.50 | 2.47K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.90K |
| July 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | 7.10K |
| July 17, 2026 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | 2.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 6.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.21K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 7.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 2.10K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 6.54K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 28.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.55K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.07K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.01K |
| July 17, 2026 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | 2.02K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.06K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.05K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.01K |
| July 17, 2026 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | 21.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 4.03K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 2.17K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 2.03K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.99K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 65.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 8.51K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 49.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.02K |
| July 17, 2026 | 110.50 | 111.50 | 110.50 | 111.50 | 111.50 | 306.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.15K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 256.00K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.01K |
| July 17, 2026 | 111.00 | 111.00 | 110.50 | 110.50 | 110.50 | 4.01K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 5.07K |
| July 17, 2026 | 111.00 | 111.00 | 110.50 | 110.50 | 110.50 | 9.67K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.01K |
| July 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 32.00 |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 21.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 14.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 145.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 2.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 3.01K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.00K |
| July 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.35K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.00K |
| July 17, 2026 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | 9.02K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.04K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.05K |
| July 17, 2026 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | 13.30K |
| July 17, 2026 | 112.00 | 112.00 | 111.50 | 111.50 | 111.50 | 9.01K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.10K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 6.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.11K |
| July 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.05K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.43K |
| July 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.77K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 2.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 6.05K |
| July 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.01K |
| July 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.11K |
| July 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 30.00K |
| July 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.10K |
| July 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.00K |
| July 17, 2026 | 112.00 | 112.50 | 112.00 | 112.50 | 112.50 | 57.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.17K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.11K |
| July 17, 2026 | 112.00 | 112.00 | 111.50 | 111.50 | 111.50 | 5.05K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 5.20K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 5.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.21K |
| July 17, 2026 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | 21.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 4.08K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.29K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 2.83K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 1.00K |
| July 17, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 2.00K |
| July 17, 2026 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | 27.00K |
| July 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 2.00K |
| July 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.00K |
| July 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.00K |
| July 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.00K |
| July 17, 2026 | 112.00 | 112.50 | 112.00 | 112.50 | 112.50 | 20.00K |