Chi Cheng Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	3.060	3.100	3.060	3.070	33.548	6,863
2022-08-08	3.010	3.180	3.010	3.060	33.439	11,621
2022-08-05	2.900	3.050	2.900	2.990	32.674	6,863
2022-08-04	2.900	2.940	2.900	2.900	31.690	2,379
2022-08-03	2.930	2.980	2.900	2.900	31.690	5,033
2022-08-02	2.940	2.940	2.930	2.940	32.127	5,765
2022-08-01	2.940	2.960	2.930	2.930	32.018	9,151
2022-07-29	2.970	2.970	2.920	2.920	31.909	2,745
2022-07-28	3.100	3.100	2.920	2.920	31.909	8,144
2022-07-27	2.760	3.030	2.760	3.030	33.111	14,367
2022-07-26	2.840	2.840	2.760	2.760	30.160	2,379
2022-07-25	2.800	2.850	2.800	2.840	31.035	3,111
2022-07-22	2.780	2.980	2.750	2.800	30.597	3,568
2022-07-21	2.800	2.820	2.760	2.780	30.379	6,680
2022-07-20	2.800	2.800	2.800	2.800	30.597	3,568
2022-07-19	2.800	2.800	2.800	2.800	30.597	3,111
2022-07-18	2.800	2.800	2.750	2.800	30.597	1,372
2022-07-15	2.810	2.810	2.800	2.800	30.597	1,738
2022-07-14	2.810	2.820	2.810	2.810	30.707	3,934
2022-07-13	2.770	2.810	2.770	2.810	30.707	3,385
2022-07-12	2.780	2.780	2.700	2.750	30.051	7,869
2022-07-11	2.730	2.790	2.720	2.790	30.488	3,568
2022-07-08	2.760	2.820	2.730	2.730	29.832	10,432
2022-07-07	2.820	2.830	2.760	2.760	30.160	4,850
2022-07-06	2.800	2.840	2.790	2.820	30.816	1,555
2022-07-05	2.730	2.840	2.730	2.800	30.597	2,196
2022-07-04	2.850	2.850	2.700	2.720	29.723	8,144
2022-07-01	2.860	2.900	2.810	2.810	30.707	6,131
2022-06-30	2.900	2.900	2.810	2.830	30.925	9,059
2022-06-29	2.980	2.980	2.800	2.900	31.690	13,086
2022-06-28	3.000	3.000	2.900	2.980	32.564	7,778
2022-06-27	2.920	3.000	2.890	3.000	32.783	6,954
2022-06-24	2.980	3.000	2.880	2.900	31.690	8,510
2022-06-23	3.050	3.060	2.960	2.980	32.564	7,503
2022-06-22	3.220	3.220	3.050	3.050	33.329	5,490
2022-06-21	3.260	3.260	3.210	3.210	35.078	3,934
2022-06-20	3.220	3.290	3.160	3.250	35.515	9,608
2022-06-17	3.200	3.220	3.200	3.220	35.187	1,830
2022-06-16	3.260	3.340	3.210	3.210	35.078	6,405
2022-06-15	3.180	3.270	3.180	3.270	35.733	8,693
2022-06-14	2.840	3.350	2.840	3.250	35.515	16,105
2022-06-13	3.180	3.180	3.150	3.150	34.422	3,294
2022-06-10	3.330	3.360	3.170	3.210	35.078	8,236
2022-06-09	3.480	3.480	3.260	3.350	36.608	25,348
2022-06-08	3.150	3.190	3.150	3.170	34.641	13,818
2022-06-07	3.070	3.150	3.070	3.120	34.094	23,701
2022-06-06	3.020	3.080	2.950	3.070	33.548	5,856
2022-06-02	3.030	3.090	3.020	3.020	33.001	6,497
2022-06-01	2.950	3.050	2.940	3.040	33.220	16,014
2022-05-31	2.960	2.990	2.910	2.960	32.346	8,602
2022-05-30	2.900	2.960	2.900	2.960	32.346	11,347
2022-05-27	2.920	2.920	2.890	2.890	31.581	1,464
2022-05-26	3.030	3.030	2.910	2.910	31.799	10,066
2022-05-25	3.050	3.050	2.950	3.030	33.111	4,850
2022-05-24	3.250	3.330	2.980	3.060	33.439	18,393
2022-05-23	2.860	3.130	2.860	3.130	34.204	8,052
2022-05-20	2.840	2.850	2.840	2.850	31.144	1,464
2022-05-19	2.890	2.890	2.840	2.840	31.035	183
2022-05-18	2.880	2.920	2.850	2.900	31.690	3,385
2022-05-17	2.760	2.890	2.760	2.880	31.472	2,196

← NewerPage 18 of 21 · 1,216 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.