Chi Cheng Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 77.000 | 77.000 | 71.600 | 71.600 | 71.600 | 184,000 |
| 2024-07-31 | 76.000 | 76.800 | 72.900 | 74.300 | 74.300 | 166,000 |
| 2024-07-30 | 72.500 | 76.900 | 71.500 | 76.900 | 76.900 | 164,000 |
| 2024-07-29 | 78.600 | 80.900 | 75.300 | 75.300 | 75.300 | 306,000 |
| 2024-07-26 | 75.000 | 85.000 | 72.800 | 81.800 | 81.800 | 315,000 |
| 2024-07-23 | 70.600 | 77.400 | 69.500 | 77.400 | 77.400 | 450,000 |
| 2024-07-22 | 69.300 | 71.400 | 62.300 | 70.400 | 70.400 | 190,000 |
| 2024-07-19 | 70.700 | 74.100 | 67.200 | 69.100 | 69.100 | 245,000 |
| 2024-07-18 | 65.700 | 72.000 | 65.000 | 70.000 | 70.000 | 368,000 |
| 2024-07-17 | 67.800 | 67.800 | 65.000 | 65.700 | 65.700 | 237,000 |
| 2024-07-16 | 68.400 | 72.500 | 64.000 | 69.000 | 69.000 | 531,000 |
| 2024-07-15 | 63.000 | 68.400 | 63.000 | 68.400 | 68.400 | 422,000 |
| 2024-07-12 | 55.000 | 62.200 | 54.300 | 62.200 | 62.200 | 436,000 |
| 2024-07-11 | 55.000 | 59.900 | 53.300 | 56.600 | 56.600 | 286,000 |
| 2024-07-10 | 57.500 | 61.000 | 56.700 | 57.000 | 57.000 | 406,000 |
| 2024-07-09 | 60.000 | 63.200 | 56.000 | 63.000 | 63.000 | 723,000 |
| 2024-07-08 | 52.500 | 57.500 | 52.500 | 57.500 | 57.500 | 428,000 |
| 2024-07-05 | 46.000 | 52.300 | 46.000 | 52.300 | 52.300 | 495,000 |
| 2024-07-04 | 44.500 | 48.800 | 43.900 | 47.550 | 47.550 | 263,000 |
| 2024-07-03 | 45.750 | 45.900 | 44.400 | 44.400 | 44.400 | 54,000 |
| 2024-07-02 | 45.500 | 45.950 | 44.300 | 45.600 | 45.600 | 73,000 |
| 2024-07-01 | 46.600 | 46.600 | 43.600 | 45.500 | 45.500 | 162,000 |
| 2024-06-28 | 46.200 | 47.750 | 45.050 | 45.050 | 45.050 | 93,000 |
| 2024-06-27 | 44.500 | 48.800 | 44.000 | 46.150 | 46.150 | 147,000 |
| 2024-06-26 | 44.850 | 46.600 | 43.100 | 46.600 | 46.600 | 108,000 |
| 2024-06-25 | 43.900 | 44.300 | 43.300 | 43.350 | 43.350 | 71,000 |
| 2024-06-24 | 44.100 | 45.300 | 43.150 | 44.400 | 44.400 | 79,000 |
| 2024-06-21 | 44.350 | 44.700 | 43.300 | 44.050 | 44.050 | 89,000 |
| 2024-06-20 | 44.750 | 46.300 | 43.350 | 44.700 | 44.700 | 226,000 |
| 2024-06-19 | 50.200 | 50.200 | 44.100 | 46.700 | 46.700 | 522,000 |
| 2024-06-18 | 42.350 | 45.650 | 41.100 | 45.650 | 45.650 | 200,000 |
| 2024-06-17 | 42.300 | 43.250 | 40.200 | 41.500 | 41.500 | 169,000 |
| 2024-06-14 | 47.000 | 48.250 | 43.300 | 43.300 | 43.300 | 428,000 |
| 2024-06-13 | 48.000 | 48.000 | 46.900 | 48.000 | 48.000 | 626,000 |
| 2024-06-12 | 43.650 | 43.650 | 43.650 | 43.650 | 43.650 | 97,000 |
| 2024-06-11 | 39.700 | 39.700 | 39.500 | 39.700 | 39.700 | 124,000 |
| 2024-06-07 | 35.900 | 36.650 | 35.900 | 36.100 | 36.100 | 10,000 |
| 2024-06-06 | 37.050 | 41.150 | 35.350 | 41.150 | 41.150 | 54,000 |
| 2024-06-05 | 36.400 | 37.850 | 36.000 | 37.450 | 37.450 | 50,000 |
| 2024-06-04 | 36.900 | 37.750 | 36.350 | 36.700 | 36.700 | 56,000 |
| 2024-06-03 | 35.450 | 37.500 | 34.200 | 36.900 | 36.900 | 125,000 |
| 2024-05-31 | 34.050 | 35.350 | 34.050 | 35.150 | 35.150 | 80,000 |
| 2024-05-30 | 34.500 | 35.350 | 34.000 | 34.550 | 34.550 | 46,000 |
| 2024-05-29 | 35.150 | 37.400 | 34.000 | 37.400 | 37.400 | 26,000 |
| 2024-05-28 | 34.100 | 34.900 | 33.750 | 34.000 | 34.000 | 17,000 |
| 2024-05-27 | 35.200 | 35.200 | 33.700 | 34.500 | 34.500 | 36,000 |
| 2024-05-24 | 34.000 | 34.950 | 33.400 | 34.650 | 34.650 | 43,000 |
| 2024-05-23 | 33.800 | 34.350 | 33.500 | 33.850 | 33.850 | 60,000 |
| 2024-05-22 | 33.400 | 34.300 | 33.250 | 34.150 | 34.150 | 47,000 |
| 2024-05-21 | 33.450 | 36.500 | 33.350 | 36.500 | 36.500 | 19,000 |
| 2024-05-20 | 34.250 | 35.400 | 33.650 | 33.700 | 33.700 | 84,000 |
| 2024-05-17 | 33.950 | 34.900 | 33.150 | 34.250 | 34.250 | 82,000 |
| 2024-05-16 | 35.000 | 35.000 | 33.650 | 33.900 | 33.900 | 136,000 |
| 2024-05-15 | 34.800 | 36.450 | 34.800 | 35.750 | 35.750 | 52,000 |
| 2024-05-14 | 34.500 | 36.450 | 34.300 | 35.250 | 35.250 | 22,000 |
| 2024-05-13 | 37.000 | 37.850 | 34.850 | 35.100 | 35.100 | 118,000 |
| 2024-05-10 | 39.000 | 39.750 | 37.500 | 38.650 | 38.650 | 44,000 |
| 2024-05-09 | 39.800 | 41.000 | 38.000 | 38.500 | 38.500 | 150,000 |
| 2024-05-08 | 36.500 | 39.100 | 36.450 | 38.800 | 38.800 | 99,000 |
| 2024-05-07 | 35.500 | 39.150 | 35.450 | 37.250 | 37.250 | 149,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.