Chi Cheng Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	37.650	38.200	37.650	38.200	38.200	16,034
2026-07-21	39.000	39.000	39.000	39.000	39.000	1,000
2026-07-20	39.300	39.300	37.200	37.700	37.700	11,001
2026-07-17	39.800	39.800	37.000	37.000	37.000	16,001
2026-07-16	37.950	39.250	37.950	38.500	38.500	4,001
2026-07-15	40.300	40.300	39.000	39.200	39.200	20,000
2026-07-14	37.100	40.300	36.000	40.300	40.300	25,144
2026-07-13	37.550	37.550	37.550	37.550	37.550	1,358
2026-07-10	38.150	38.150	38.150	38.150	38.150	0
2026-07-09	37.800	38.750	37.700	38.150	38.150	17,000
2026-07-08	40.650	40.650	37.000	37.700	37.700	39,000
2026-07-07	39.100	39.100	37.000	37.700	37.700	26,097
2026-07-06	39.350	39.350	38.200	38.250	38.250	11,077
2026-07-03	39.000	39.100	38.100	38.600	38.600	9,274
2026-07-02	38.000	38.050	37.350	37.800	37.800	8,000
2026-07-01	38.950	38.950	38.200	38.250	38.250	6,001
2026-06-30	38.200	38.600	37.200	37.800	37.800	18,131
2026-06-29	38.250	38.400	38.050	38.200	38.200	13,001
2026-06-26	39.850	39.850	38.100	38.100	38.100	24,043
2026-06-25	39.300	40.300	39.300	39.900	39.900	6,349
2026-06-24	41.500	41.500	39.150	39.300	39.300	17,114
2026-06-23	39.000	39.000	38.500	39.000	39.000	13,002
2026-06-22	39.100	39.400	39.000	39.000	39.000	4,557
2026-06-18	39.000	39.000	38.600	39.000	39.000	7,416
2026-06-17	38.600	39.550	38.600	39.000	39.000	5,439
2026-06-16	38.800	38.800	37.800	38.600	38.600	19,000
2026-06-15	39.000	39.350	38.900	39.250	39.250	27,129
2026-06-12	39.600	40.350	39.100	39.750	39.750	21,001
2026-06-11	39.300	40.000	38.500	39.800	39.800	37,056
2026-06-10	40.250	41.050	40.000	40.000	40.000	15,090
2026-06-09	40.600	40.700	40.500	40.550	40.550	22,001
2026-06-08	37.900	40.350	37.900	40.300	40.300	31,001
2026-06-05	42.000	42.100	41.600	42.100	42.100	6,002
2026-06-04	42.300	43.200	41.200	42.800	42.800	34,004
2026-06-03	42.300	42.850	42.200	42.200	42.200	13,327
2026-06-02	42.500	43.250	41.700	42.350	42.350	58,016
2026-06-01	43.200	44.400	42.250	44.000	44.000	43,782
2026-05-29	45.900	45.900	42.900	43.200	43.200	45,229
2026-05-28	45.650	45.650	43.600	44.450	44.450	33,100
2026-05-27	44.450	47.100	44.150	44.200	44.200	27,621
2026-05-26	45.550	45.550	44.050	45.200	45.200	42,634
2026-05-25	47.000	47.000	45.300	45.550	45.550	44,044
2026-05-22	47.350	47.500	46.500	46.900	46.900	38,956
2026-05-21	49.400	49.450	46.500	47.350	47.350	57,131
2026-05-20	46.000	49.200	44.500	47.750	47.750	130,830
2026-05-19	43.950	45.850	41.100	44.750	44.750	31,501
2026-05-18	44.150	44.700	43.500	44.200	44.200	40,008
2026-05-15	45.950	45.950	44.300	45.000	45.000	21,000
2026-05-14	46.300	47.150	44.400	44.400	44.400	29,176
2026-05-13	44.200	45.500	44.000	44.750	44.750	36,000
2026-05-12	45.000	46.500	44.700	45.350	45.350	124,722
2026-05-11	49.250	49.250	46.000	46.600	46.600	143,253
2026-05-08	45.000	46.000	44.000	44.800	44.800	111,383
2026-05-07	43.000	44.950	42.000	44.000	44.000	70,375
2026-05-06	42.300	43.500	41.150	42.000	42.000	30,048
2026-05-05	40.200	42.100	40.200	41.200	41.200	21,207
2026-05-04	41.250	41.450	40.600	41.100	41.100	23,202
2026-04-30	41.000	41.200	40.750	41.200	41.200	11,879
2026-04-29	40.500	41.400	40.000	41.250	41.250	20,100
2026-04-28	41.050	41.900	40.000	41.300	41.300	41,291

← NewerPage 2 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.