Chi Cheng Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.500	24.750	22.500	24.750	24.750	29,000
2022-11-03	22.100	22.550	22.100	22.500	22.500	70,000
2022-11-02	24.300	24.300	24.300	24.300	24.300	25,000
2022-11-01	27.000	27.000	27.000	27.000	27.000	18,000
2022-10-31	30.000	30.000	30.000	30.000	30.000	3,000
2022-10-28	30.270	30.270	30.270	30.270	30.270	0
2022-10-27	30.270	30.270	30.270	30.270	30.270	0
2022-10-26	30.270	30.270	30.270	30.270	30.270	0
2022-10-25	30.270	30.270	30.270	30.270	30.270	0
2022-10-24	30.270	30.270	30.270	30.270	30.270	0
2022-10-21	30.270	30.270	30.270	30.270	30.270	0
2022-10-20	30.270	30.270	30.270	30.270	30.270	0
2022-10-19	2.880	2.880	2.720	2.770	30.270	11,347
2022-10-18	2.570	2.760	2.550	2.760	30.160	10,523
2022-10-17	2.500	2.540	2.480	2.540	27.756	12,811
2022-10-14	2.550	2.600	2.500	2.500	27.319	11,072
2022-10-13	2.530	2.600	2.520	2.520	27.538	13,452
2022-10-12	2.690	2.700	2.550	2.620	28.630	7,503
2022-10-11	2.550	2.700	2.550	2.670	29.177	11,713
2022-10-07	2.840	2.840	2.740	2.790	30.488	13,818
2022-10-06	2.970	2.970	2.870	2.870	31.362	10,340
2022-10-05	2.970	2.990	2.960	2.970	32.455	6,863
2022-10-04	2.950	3.000	2.950	2.970	32.455	2,470
2022-10-03	3.000	3.010	2.940	2.950	32.237	2,928
2022-09-30	2.900	3.040	2.900	3.020	33.001	7,869
2022-09-29	2.890	3.040	2.890	2.950	32.237	5,033
2022-09-28	2.990	2.990	2.910	2.910	31.799	7,320
2022-09-27	3.000	3.000	2.960	3.000	32.783	4,850
2022-09-26	3.020	3.020	2.960	3.000	32.783	4,484
2022-09-23	3.020	3.020	3.000	3.000	32.783	3,019
2022-09-22	3.050	3.060	3.010	3.020	33.001	12,994
2022-09-21	3.050	3.070	3.050	3.050	33.329	10,981
2022-09-20	3.010	3.050	3.010	3.050	33.329	39,349
2022-09-19	3.050	3.050	2.980	2.980	32.564	7,229
2022-09-16	3.050	3.050	3.050	3.050	33.329	12,811
2022-09-15	3.000	3.050	3.000	3.050	33.329	12,445
2022-09-14	3.010	3.030	2.910	3.030	33.111	3,934
2022-09-13	3.000	3.050	3.000	3.050	33.329	9,151
2022-09-12	2.960	3.090	2.960	3.000	32.783	10,157
2022-09-08	2.940	2.980	2.940	2.960	32.346	17,753
2022-09-07	2.970	2.970	2.890	2.940	32.127	5,490
2022-09-06	3.020	3.020	2.960	2.960	32.346	12,262
2022-09-05	3.140	3.140	3.000	3.010	32.892	8,693
2022-09-02	3.250	3.250	3.070	3.100	33.876	21,047
2022-09-01	3.100	3.400	3.100	3.300	36.061	35,048
2022-08-31	3.000	3.100	3.000	3.100	33.876	10,981
2022-08-30	3.160	3.160	2.990	3.000	32.783	11,530
2022-08-29	3.090	3.180	3.090	3.160	34.531	5,490
2022-08-26	3.140	3.230	3.100	3.130	34.204	4,850
2022-08-25	3.280	3.280	3.010	3.100	33.876	30,656
2022-08-24	2.850	3.130	2.850	3.130	34.204	26,995
2022-08-23	2.830	2.850	2.830	2.850	31.144	2,928
2022-08-22	2.890	2.890	2.830	2.830	30.925	2,653
2022-08-19	2.840	2.850	2.770	2.850	31.144	3,660
2022-08-18	2.880	2.890	2.810	2.810	30.707	9,425
2022-08-17	2.860	2.860	2.850	2.850	31.144	2,470
2022-08-16	2.920	2.920	2.830	2.830	30.925	6,954
2022-08-15	2.960	2.960	2.910	2.910	31.799	4,301
2022-08-12	3.030	3.030	2.740	2.910	31.799	8,876
2022-08-11	3.080	3.080	2.950	3.040	33.220	5,216

← NewerPage 17 of 21 · 1,222 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.