Chi Cheng Enterprise Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	29.350	29.350	28.800	29.300	29.300	5,000
2024-01-26	28.550	29.100	28.550	29.000	29.000	4,000
2024-01-25	29.000	29.000	28.650	28.650	28.650	4,000
2024-01-24	29.800	29.800	29.000	29.600	29.600	9,000
2024-01-23	29.200	29.650	29.000	29.650	29.650	6,000
2024-01-22	29.700	29.800	29.000	29.750	29.750	10,000
2024-01-19	29.800	29.800	29.300	29.750	29.750	17,000
2024-01-18	29.800	29.800	29.500	29.500	29.500	23,000
2024-01-17	29.350	29.600	29.000	29.200	29.200	20,000
2024-01-16	29.500	29.850	29.200	29.400	29.400	22,000
2024-01-15	29.200	29.850	29.200	29.850	29.850	3,394
2024-01-12	29.500	29.500	29.500	29.500	29.500	4,000
2024-01-11	29.600	29.600	29.450	29.450	29.450	6,000
2024-01-10	30.200	30.200	30.200	30.200	30.200	1,000
2024-01-09	30.900	30.900	30.250	30.250	30.250	5,000
2024-01-08	29.950	29.950	29.950	29.950	29.950	1,000
2024-01-05	29.200	29.900	29.200	29.200	29.200	16,000
2024-01-04	29.100	29.100	29.100	29.100	29.100	6,000
2024-01-03	29.200	29.200	29.050	29.050	29.050	5,000
2024-01-02	29.700	29.700	29.700	29.700	29.700	0
2023-12-29	29.700	29.700	29.700	29.700	29.700	3,000
2023-12-28	29.950	29.950	29.950	29.950	29.950	0
2023-12-27	30.950	30.950	29.650	29.950	29.950	4,000
2023-12-26	29.600	30.800	29.600	30.800	30.800	4,000
2023-12-25	31.550	31.550	31.550	31.550	31.550	1,000
2023-12-22	30.900	31.550	30.200	30.200	30.200	2,000
2023-12-21	30.000	30.900	30.000	30.900	30.900	2,000
2023-12-20	30.000	30.000	30.000	30.000	30.000	17,000
2023-12-19	29.000	30.450	29.000	30.450	30.450	2,000
2023-12-18	29.000	29.000	29.000	29.000	29.000	2,000
2023-12-15	30.000	30.000	30.000	30.000	30.000	0
2023-12-14	29.600	30.000	29.600	30.000	30.000	2,000
2023-12-13	30.200	30.300	30.200	30.300	30.300	2,000
2023-12-12	30.500	30.500	29.600	29.600	29.600	3,000
2023-12-11	30.000	30.200	30.000	30.200	30.200	2,000
2023-12-08	30.200	30.200	30.200	30.200	30.200	2,000
2023-12-07	32.200	32.200	30.200	30.200	30.200	2,000
2023-12-06	30.100	30.100	30.100	30.100	30.100	1,000
2023-12-05	31.000	31.000	30.000	30.050	30.050	7,000
2023-12-04	31.000	32.500	30.950	32.500	32.500	11,000
2023-12-01	30.900	30.900	30.900	30.900	30.900	1,000
2023-11-30	30.450	30.450	30.450	30.450	30.450	1,000
2023-11-29	29.500	29.500	29.500	29.500	29.500	0
2023-11-28	29.500	29.500	29.500	29.500	29.500	1,000
2023-11-27	29.200	29.200	29.200	29.200	29.200	0
2023-11-24	31.300	31.300	29.200	29.200	29.200	4,000
2023-11-23	31.950	32.400	31.000	32.000	32.000	4,000
2023-11-22	32.450	32.450	32.450	32.450	32.450	0
2023-11-21	32.450	32.450	31.200	32.450	32.450	5,000
2023-11-20	33.800	33.900	32.700	32.700	32.700	9,000
2023-11-17	30.000	32.800	30.000	32.700	32.700	24,000
2023-11-16	29.400	30.000	29.400	29.900	29.900	22,000
2023-11-15	28.800	29.200	28.800	29.200	29.200	13,000
2023-11-14	28.500	28.500	28.200	28.500	28.500	9,000
2023-11-13	28.300	28.500	27.800	28.500	28.500	5,000
2023-11-10	28.100	28.200	28.100	28.200	28.200	5,000
2023-11-09	27.900	28.000	27.900	28.000	28.000	13,000
2023-11-08	26.050	28.300	26.050	28.300	28.300	5,000
2023-11-07	26.950	26.950	26.300	26.400	26.400	5,000
2023-11-06	26.200	26.300	26.200	26.300	26.300	5,000

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.