Chi Cheng Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	26.950	26.950	26.400	26.400	26.400	5,000
2023-11-02	26.200	26.400	26.200	26.400	26.400	6,000
2023-11-01	26.400	26.400	26.400	26.400	26.400	9,000
2023-10-31	26.700	26.700	26.700	26.700	26.700	4,000
2023-10-30	26.800	27.000	26.800	27.000	27.000	9,000
2023-10-27	27.000	27.000	27.000	27.000	27.000	8,000
2023-10-26	26.650	27.550	26.650	27.000	27.000	6,000
2023-10-25	28.000	28.300	27.000	27.000	27.000	6,000
2023-10-24	27.000	27.000	27.000	27.000	27.000	13,000
2023-10-23	27.500	27.500	27.300	27.500	27.500	6,000
2023-10-20	27.200	27.500	27.200	27.500	27.500	16,000
2023-10-19	27.650	27.950	27.650	27.950	27.950	3,000
2023-10-18	27.650	27.650	27.650	27.650	27.650	4,000
2023-10-17	27.350	27.350	27.350	27.350	27.350	8,000
2023-10-16	26.750	27.550	26.750	27.550	27.550	5,000
2023-10-13	26.750	26.750	26.750	26.750	26.750	1,000
2023-10-12	27.000	27.000	26.750	26.750	26.750	5,000
2023-10-11	26.350	26.350	26.300	26.350	26.350	11,000
2023-10-06	26.000	26.000	26.000	26.000	26.000	3,000
2023-10-05	24.700	26.800	24.700	26.800	26.800	10,000
2023-10-04	26.350	26.350	25.500	25.750	25.750	7,000
2023-10-03	25.800	25.800	25.000	25.500	25.500	15,000
2023-10-02	25.450	25.550	25.450	25.550	25.550	6,000
2023-09-28	24.900	25.000	24.900	25.000	25.000	4,000
2023-09-27	24.800	24.800	24.800	24.800	24.800	1,000
2023-09-26	24.750	25.500	24.700	24.700	24.700	3,000
2023-09-25	24.500	24.500	24.500	24.500	24.500	0
2023-09-22	24.500	24.550	24.200	24.500	24.500	11,000
2023-09-21	25.000	25.000	24.150	24.150	24.150	2,000
2023-09-20	25.750	25.750	23.550	23.550	23.550	1,000
2023-09-19	24.300	24.300	24.300	24.300	24.300	0
2023-09-18	24.300	24.300	24.300	24.300	24.300	0
2023-09-15	24.300	24.300	24.300	24.300	24.300	4,000
2023-09-14	24.000	24.100	24.000	24.100	24.100	3,000
2023-09-13	23.200	23.200	23.200	23.200	23.200	0
2023-09-12	24.100	24.100	23.200	23.200	23.200	2,000
2023-09-11	23.950	24.000	23.950	24.000	24.000	2,000
2023-09-08	23.750	24.400	23.650	23.750	23.750	6,000
2023-09-07	25.600	25.600	25.600	25.600	25.600	0
2023-09-06	23.450	25.600	23.450	25.600	25.600	3,000
2023-09-05	22.950	23.600	22.950	23.300	23.300	8,000
2023-09-04	23.450	23.450	23.100	23.300	23.300	12,000
2023-09-01	23.250	23.450	23.250	23.350	23.350	10,000
2023-08-31	23.000	24.200	23.000	23.300	23.300	5,000
2023-08-30	22.700	23.300	22.700	22.800	22.800	16,000
2023-08-29	25.650	26.550	23.350	26.550	26.550	9,000
2023-08-28	24.150	26.400	24.150	26.400	26.400	1,000
2023-08-25	24.850	24.850	24.000	24.000	24.000	2,000
2023-08-24	23.600	23.650	23.450	23.550	23.550	12,000
2023-08-23	23.650	23.650	23.650	23.650	23.650	0
2023-08-22	23.250	23.650	23.250	23.650	23.650	2,000
2023-08-21	23.550	23.550	23.550	23.550	23.550	2,000
2023-08-18	23.850	23.850	23.150	23.150	23.150	5,000
2023-08-17	23.800	24.450	23.800	24.300	24.300	2,000
2023-08-16	24.800	24.800	24.100	24.100	24.100	11,000
2023-08-15	23.850	26.600	23.850	26.600	26.600	2,000
2023-08-14	24.650	25.500	24.650	25.500	25.500	1,000
2023-08-11	22.150	23.250	22.150	23.200	23.200	10,000
2023-08-10	23.500	23.500	23.500	23.500	23.500	0
2023-08-09	23.500	23.500	23.500	23.500	23.500	1,000

← NewerPage 13 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.