Chi Cheng Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 2.800 | 2.800 | 2.750 | 2.750 | 30.051 | 2,836 |
| 2022-05-13 | 2.800 | 2.800 | 2.770 | 2.800 | 30.597 | 732 |
| 2022-05-12 | 2.750 | 2.770 | 2.750 | 2.770 | 30.270 | 1,098 |
| 2022-05-11 | 2.710 | 2.760 | 2.710 | 2.760 | 30.160 | 3,660 |
| 2022-05-10 | 2.710 | 2.710 | 2.710 | 2.710 | 29.614 | 1,006 |
| 2022-05-09 | 2.770 | 2.770 | 2.700 | 2.710 | 29.614 | 3,751 |
| 2022-05-06 | 2.790 | 2.790 | 2.770 | 2.770 | 30.270 | 2,196 |
| 2022-05-05 | 2.810 | 2.810 | 2.790 | 2.810 | 30.707 | 6,131 |
| 2022-05-04 | 2.810 | 2.840 | 2.810 | 2.810 | 30.707 | 640 |
| 2022-05-03 | 2.800 | 2.810 | 2.800 | 2.810 | 30.707 | 2,104 |
| 2022-04-29 | 2.850 | 2.850 | 2.750 | 2.800 | 30.597 | 3,294 |
| 2022-04-28 | 2.770 | 2.880 | 2.770 | 2.850 | 31.144 | 1,921 |
| 2022-04-27 | 2.900 | 2.900 | 2.760 | 2.820 | 30.816 | 1,738 |
| 2022-04-26 | 2.940 | 2.940 | 2.900 | 2.910 | 31.799 | 3,568 |
| 2022-04-25 | 2.950 | 2.950 | 2.850 | 2.930 | 32.018 | 4,941 |
| 2022-04-22 | 2.990 | 2.990 | 2.920 | 2.950 | 32.237 | 4,026 |
| 2022-04-21 | 3.000 | 3.030 | 2.970 | 3.000 | 32.783 | 2,836 |
| 2022-04-20 | 3.000 | 3.020 | 3.000 | 3.020 | 33.001 | 915 |
| 2022-04-19 | 3.000 | 3.010 | 3.000 | 3.000 | 32.783 | 4,758 |
| 2022-04-18 | 2.950 | 3.010 | 2.940 | 2.950 | 32.237 | 3,385 |
| 2022-04-15 | 2.940 | 2.980 | 2.940 | 2.970 | 32.455 | 2,104 |
| 2022-04-14 | 3.000 | 3.000 | 2.940 | 2.940 | 32.127 | 2,379 |
| 2022-04-13 | 2.980 | 3.000 | 2.980 | 3.000 | 32.783 | 1,464 |
| 2022-04-12 | 3.000 | 3.000 | 2.970 | 2.970 | 32.455 | 2,745 |
| 2022-04-11 | 3.100 | 3.100 | 2.970 | 3.030 | 33.111 | 2,470 |
| 2022-04-08 | 2.950 | 3.000 | 2.950 | 3.000 | 32.783 | 4,118 |
| 2022-04-07 | 3.000 | 3.000 | 2.950 | 2.950 | 32.237 | 6,314 |
| 2022-04-06 | 2.970 | 3.010 | 2.970 | 3.010 | 32.892 | 4,484 |
| 2022-04-01 | 3.000 | 3.030 | 3.000 | 3.000 | 32.783 | 5,856 |
| 2022-03-31 | 3.030 | 3.030 | 3.000 | 3.000 | 32.783 | 5,765 |
| 2022-03-30 | 3.170 | 3.170 | 3.020 | 3.030 | 33.111 | 15,556 |
| 2022-03-29 | 3.170 | 3.170 | 3.150 | 3.170 | 34.641 | 2,745 |
| 2022-03-28 | 3.080 | 3.230 | 3.080 | 3.170 | 34.641 | 8,144 |
| 2022-03-25 | 3.260 | 3.260 | 3.150 | 3.200 | 34.968 | 5,856 |
| 2022-03-24 | 3.320 | 3.340 | 3.210 | 3.300 | 36.061 | 6,680 |
| 2022-03-23 | 3.250 | 3.560 | 3.250 | 3.350 | 36.608 | 11,804 |
| 2022-03-22 | 3.120 | 3.270 | 3.120 | 3.270 | 35.733 | 5,582 |
| 2022-03-21 | 3.130 | 3.130 | 3.050 | 3.130 | 34.204 | 14,184 |
| 2022-03-18 | 3.290 | 3.340 | 3.040 | 3.040 | 33.220 | 15,739 |
| 2022-03-17 | 3.290 | 3.340 | 3.290 | 3.290 | 35.952 | 2,562 |
| 2022-03-16 | 3.300 | 3.360 | 3.280 | 3.290 | 35.952 | 3,202 |
| 2022-03-15 | 3.360 | 3.360 | 3.290 | 3.290 | 35.952 | 6,588 |
| 2022-03-14 | 3.400 | 3.400 | 3.310 | 3.360 | 36.717 | 3,202 |
| 2022-03-11 | 3.560 | 3.560 | 3.310 | 3.310 | 36.171 | 8,968 |
| 2022-03-10 | 3.590 | 3.590 | 3.530 | 3.560 | 38.902 | 4,209 |
| 2022-03-09 | 3.560 | 3.600 | 3.560 | 3.590 | 39.230 | 2,379 |
| 2022-03-08 | 3.560 | 3.640 | 3.550 | 3.560 | 38.902 | 5,673 |
| 2022-03-07 | 3.660 | 3.690 | 3.560 | 3.560 | 38.902 | 1,921 |
| 2022-03-04 | 3.650 | 3.670 | 3.640 | 3.670 | 40.104 | 823 |
| 2022-03-03 | 3.650 | 3.690 | 3.650 | 3.650 | 39.886 | 3,111 |
| 2022-03-02 | 3.630 | 3.650 | 3.600 | 3.650 | 39.886 | 5,033 |
| 2022-03-01 | 3.590 | 3.640 | 3.590 | 3.640 | 39.777 | 7,412 |
| 2022-02-25 | 3.590 | 3.630 | 3.550 | 3.590 | 39.230 | 3,934 |
| 2022-02-24 | 3.690 | 3.690 | 3.530 | 3.530 | 38.575 | 7,961 |
| 2022-02-23 | 3.620 | 3.750 | 3.620 | 3.740 | 40.869 | 3,568 |
| 2022-02-22 | 3.700 | 3.700 | 3.600 | 3.610 | 39.449 | 5,765 |
| 2022-02-21 | 3.780 | 3.780 | 3.740 | 3.740 | 40.869 | 3,660 |
| 2022-02-18 | 3.770 | 3.780 | 3.730 | 3.780 | 41.306 | 6,497 |
| 2022-02-17 | 3.750 | 3.770 | 3.750 | 3.770 | 41.197 | 4,026 |
| 2022-02-16 | 3.900 | 3.900 | 3.710 | 3.730 | 40.760 | 10,066 |
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.