Chi Cheng Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	22.300	22.300	22.000	22.300	22.300	3,000
2023-05-10	22.550	22.550	22.200	22.200	22.200	2,000
2023-05-09	22.350	22.350	21.300	21.900	21.900	9,000
2023-05-08	22.900	22.900	20.100	20.100	20.100	6,000
2023-05-05	22.050	23.000	21.550	22.300	22.300	30,000
2023-05-04	22.650	24.200	22.000	23.200	23.200	51,000
2023-05-03	22.450	22.450	22.000	22.000	22.000	7,000
2023-05-02	22.000	22.850	21.300	22.850	22.850	14,000
2023-04-28	22.600	23.100	22.000	22.000	22.000	51,000
2023-04-27	23.350	24.100	22.700	24.100	24.100	6,000
2023-04-26	24.350	24.350	22.250	23.550	23.550	9,000
2023-04-25	22.150	24.100	21.550	22.000	22.000	18,000
2023-04-24	24.800	24.800	22.500	22.800	22.800	24,000
2023-04-21	24.950	24.950	24.950	24.950	24.950	1,000
2023-04-20	25.450	25.450	23.450	24.150	24.150	11,000
2023-04-19	23.100	25.300	21.850	24.600	24.600	36,000
2023-04-18	21.750	24.100	21.750	23.150	23.150	28,000
2023-04-17	21.500	23.250	21.500	22.150	22.150	13,000
2023-04-14	21.100	22.900	21.100	21.550	21.550	53,000
2023-04-13	21.050	22.550	20.050	22.550	22.550	61,000
2023-04-12	22.600	22.600	20.500	20.500	20.500	50,000
2023-04-11	23.900	26.950	22.050	26.950	26.950	79,000
2023-04-10	23.050	24.600	22.600	24.500	24.500	51,000
2023-04-07	27.400	27.400	25.050	25.050	25.050	90,000
2023-04-06	29.000	29.000	27.400	27.800	27.800	22,000
2023-03-31	29.200	29.350	28.950	29.350	29.350	9,000
2023-03-30	30.000	30.000	29.000	29.450	29.450	18,000
2023-03-29	29.100	30.750	29.000	30.000	30.000	24,000
2023-03-28	29.450	29.700	29.250	29.700	29.700	10,000
2023-03-27	30.000	30.300	29.000	29.450	29.450	27,000
2023-03-24	30.800	30.800	30.000	30.000	30.000	23,000
2023-03-23	30.300	31.350	30.050	30.800	30.800	16,000
2023-03-22	30.400	30.750	29.900	29.900	29.900	14,000
2023-03-21	30.600	31.550	30.400	31.550	31.550	13,000
2023-03-20	31.150	31.150	30.000	30.600	30.600	12,000
2023-03-17	30.500	30.600	30.200	30.500	30.500	13,000
2023-03-16	30.600	31.050	30.000	30.950	30.950	17,000
2023-03-15	33.550	33.550	30.700	30.800	30.800	27,000
2023-03-14	33.050	34.000	30.350	30.350	30.350	6,000
2023-03-13	30.250	32.050	30.250	31.950	31.950	17,000
2023-03-10	30.800	31.350	30.650	31.000	31.000	13,000
2023-03-09	31.950	32.000	31.050	31.400	31.400	27,000
2023-03-08	31.950	31.950	31.800	31.900	31.900	8,000
2023-03-07	32.750	33.800	31.850	31.850	31.850	23,000
2023-03-06	32.350	33.000	31.400	32.150	32.150	10,000
2023-03-03	32.400	36.850	32.300	36.850	36.850	29,000
2023-03-02	34.050	36.150	32.500	36.150	36.150	20,000
2023-03-01	33.650	36.150	32.100	36.150	36.150	5,000
2023-02-24	32.500	32.900	32.300	32.900	32.900	18,000
2023-02-23	33.350	33.350	32.800	32.950	32.950	7,000
2023-02-22	32.400	33.350	32.400	33.350	33.350	3,000
2023-02-21	32.550	32.800	32.300	32.500	32.500	21,000
2023-02-20	34.000	34.000	32.050	32.050	32.050	6,000
2023-02-17	32.900	37.250	32.750	37.250	37.250	9,000
2023-02-16	32.200	33.900	32.200	33.900	33.900	5,000
2023-02-15	35.000	35.000	33.350	33.350	33.350	9,000
2023-02-14	33.900	35.050	33.100	34.000	34.000	17,000
2023-02-13	33.250	33.650	32.550	33.300	33.300	21,000
2023-02-10	34.000	34.050	34.000	34.000	34.000	3,000
2023-02-09	34.150	34.150	34.000	34.000	34.000	5,000

← NewerPage 15 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.