Chi Cheng Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 35.500 | 39.150 | 35.450 | 37.250 | 37.250 | 149,000 |
| 2024-05-06 | 43.400 | 43.400 | 39.150 | 39.150 | 39.150 | 176,000 |
| 2024-05-03 | 48.400 | 48.400 | 43.450 | 43.450 | 43.450 | 294,000 |
| 2024-05-02 | 48.150 | 48.150 | 48.150 | 48.150 | 48.150 | 167,000 |
| 2024-04-30 | 39.000 | 43.800 | 39.000 | 43.800 | 43.800 | 269,000 |
| 2024-04-29 | 37.200 | 40.850 | 37.200 | 39.850 | 39.850 | 69,000 |
| 2024-04-26 | 38.000 | 38.000 | 36.700 | 37.150 | 37.150 | 11,000 |
| 2024-04-25 | 36.500 | 37.300 | 36.500 | 37.300 | 37.300 | 16,000 |
| 2024-04-24 | 37.100 | 38.350 | 36.100 | 37.550 | 37.550 | 46,000 |
| 2024-04-23 | 36.500 | 36.950 | 36.200 | 36.950 | 36.950 | 30,000 |
| 2024-04-22 | 37.500 | 37.500 | 36.500 | 36.500 | 36.500 | 55,000 |
| 2024-04-19 | 38.100 | 38.650 | 36.200 | 37.500 | 37.500 | 57,000 |
| 2024-04-18 | 39.700 | 40.200 | 38.100 | 39.200 | 39.200 | 62,000 |
| 2024-04-17 | 39.250 | 39.900 | 38.400 | 39.000 | 39.000 | 40,000 |
| 2024-04-16 | 37.800 | 41.700 | 37.800 | 39.300 | 39.300 | 61,000 |
| 2024-04-15 | 37.100 | 38.350 | 36.200 | 38.350 | 38.350 | 96,000 |
| 2024-04-12 | 40.000 | 40.900 | 38.150 | 38.300 | 38.300 | 164,000 |
| 2024-04-11 | 41.000 | 42.000 | 38.250 | 41.700 | 41.700 | 337,000 |
| 2024-04-10 | 42.950 | 42.950 | 40.000 | 42.500 | 42.500 | 492,000 |
| 2024-04-09 | 39.000 | 39.050 | 38.950 | 39.050 | 39.050 | 212,000 |
| 2024-04-08 | 34.900 | 35.500 | 34.900 | 35.500 | 35.500 | 125,000 |
| 2024-04-03 | 33.600 | 33.800 | 31.800 | 32.300 | 32.300 | 58,000 |
| 2024-04-02 | 33.750 | 34.250 | 32.150 | 33.150 | 33.150 | 60,000 |
| 2024-04-01 | 35.050 | 35.100 | 33.500 | 33.700 | 33.700 | 114,000 |
| 2024-03-29 | 32.200 | 33.600 | 32.200 | 32.300 | 32.300 | 47,000 |
| 2024-03-28 | 31.750 | 31.750 | 31.000 | 31.750 | 31.750 | 5,000 |
| 2024-03-27 | 31.050 | 31.050 | 30.700 | 30.700 | 30.700 | 9,000 |
| 2024-03-26 | 32.000 | 32.550 | 31.000 | 31.050 | 31.050 | 12,000 |
| 2024-03-25 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2024-03-22 | 30.000 | 31.000 | 30.000 | 30.500 | 30.500 | 7,000 |
| 2024-03-21 | 30.000 | 30.200 | 29.850 | 30.000 | 30.000 | 15,000 |
| 2024-03-20 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 0 |
| 2024-03-19 | 30.200 | 30.200 | 30.000 | 30.100 | 30.100 | 7,000 |
| 2024-03-18 | 28.850 | 28.850 | 28.850 | 28.850 | 28.850 | 0 |
| 2024-03-15 | 30.250 | 30.400 | 28.850 | 28.850 | 28.850 | 7,000 |
| 2024-03-14 | 29.800 | 30.550 | 29.800 | 30.250 | 30.250 | 24,000 |
| 2024-03-13 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2024-03-12 | 29.000 | 29.300 | 29.000 | 29.250 | 29.250 | 19,000 |
| 2024-03-11 | 28.300 | 28.650 | 28.300 | 28.650 | 28.650 | 23,000 |
| 2024-03-08 | 28.100 | 28.100 | 27.500 | 27.500 | 27.500 | 7,000 |
| 2024-03-07 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1,000 |
| 2024-03-06 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 2,000 |
| 2024-03-05 | 28.000 | 28.200 | 28.000 | 28.200 | 28.200 | 11,000 |
| 2024-03-04 | 27.600 | 27.600 | 27.600 | 27.600 | 27.600 | 1,000 |
| 2024-03-01 | 27.800 | 27.950 | 27.400 | 27.600 | 27.600 | 6,000 |
| 2024-02-29 | 28.350 | 28.350 | 27.950 | 27.950 | 27.950 | 4,000 |
| 2024-02-27 | 28.950 | 28.950 | 28.950 | 28.950 | 28.950 | 0 |
| 2024-02-26 | 28.500 | 28.950 | 28.200 | 28.950 | 28.950 | 7,000 |
| 2024-02-23 | 28.600 | 28.600 | 28.550 | 28.550 | 28.550 | 3,000 |
| 2024-02-22 | 29.000 | 29.000 | 28.600 | 29.000 | 29.000 | 21,000 |
| 2024-02-21 | 29.150 | 29.200 | 29.000 | 29.000 | 29.000 | 4,000 |
| 2024-02-20 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2024-02-19 | 29.100 | 29.100 | 29.000 | 29.000 | 29.000 | 13,000 |
| 2024-02-16 | 29.200 | 29.200 | 29.000 | 29.100 | 29.100 | 11,000 |
| 2024-02-15 | 29.450 | 29.450 | 29.000 | 29.200 | 29.200 | 20,000 |
| 2024-02-05 | 29.300 | 29.300 | 29.250 | 29.250 | 29.250 | 2,000 |
| 2024-02-02 | 29.000 | 29.100 | 29.000 | 29.100 | 29.100 | 4,000 |
| 2024-02-01 | 29.250 | 29.250 | 29.100 | 29.100 | 29.100 | 2,000 |
| 2024-01-31 | 28.600 | 29.300 | 28.600 | 29.300 | 29.300 | 6,000 |
| 2024-01-30 | 28.600 | 29.300 | 28.600 | 29.300 | 29.300 | 3,000 |
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.