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 |