Chi Cheng Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 3.890 | 3.930 | 3.890 | 3.900 | 42.618 | 8,693 |
| 2022-02-14 | 3.600 | 3.920 | 3.600 | 3.890 | 42.509 | 12,445 |
| 2022-02-11 | 4.010 | 4.010 | 3.990 | 4.000 | 43.711 | 5,124 |
| 2022-02-10 | 4.090 | 4.090 | 3.980 | 4.010 | 43.820 | 8,052 |
| 2022-02-09 | 3.910 | 4.040 | 3.910 | 4.040 | 44.148 | 17,295 |
| 2022-02-08 | 3.950 | 3.960 | 3.900 | 3.900 | 42.618 | 12,628 |
| 2022-02-07 | 3.870 | 3.960 | 3.870 | 3.960 | 43.273 | 11,804 |
| 2022-01-26 | 3.890 | 3.990 | 3.880 | 3.900 | 42.618 | 7,229 |
| 2022-01-25 | 3.790 | 4.000 | 3.790 | 3.810 | 41.634 | 14,641 |
| 2022-01-24 | 3.750 | 3.790 | 3.750 | 3.790 | 41.416 | 3,111 |
| 2022-01-21 | 3.830 | 3.830 | 3.750 | 3.750 | 40.979 | 7,412 |
| 2022-01-20 | 3.720 | 3.840 | 3.720 | 3.840 | 41.962 | 9,974 |
| 2022-01-19 | 3.980 | 3.980 | 3.800 | 3.800 | 41.525 | 11,347 |
| 2022-01-18 | 3.910 | 3.990 | 3.910 | 3.980 | 43.492 | 8,419 |
| 2022-01-17 | 3.940 | 4.000 | 3.900 | 3.910 | 42.727 | 10,981 |
| 2022-01-14 | 4.150 | 4.150 | 3.770 | 3.940 | 43.055 | 27,178 |
| 2022-01-13 | 3.890 | 4.010 | 3.890 | 4.010 | 43.820 | 43,559 |
| 2022-01-12 | 3.650 | 3.650 | 3.400 | 3.650 | 39.886 | 18,393 |
| 2022-01-11 | 3.690 | 3.690 | 3.600 | 3.650 | 39.886 | 35,414 |
| 2022-01-10 | 4.060 | 4.060 | 3.660 | 3.700 | 40.432 | 64,606 |
| 2022-01-07 | 4.550 | 4.550 | 4.060 | 4.060 | 44.366 | 101,302 |
| 2022-01-06 | 4.730 | 4.730 | 3.910 | 4.490 | 49.065 | 308,850 |
| 2022-01-05 | 4.300 | 4.300 | 4.300 | 4.300 | 46.989 | 31,571 |
| 2022-01-04 | 3.910 | 3.910 | 3.910 | 3.910 | 42.727 | 12,994 |
| 2022-01-03 | 3.560 | 3.560 | 3.560 | 3.560 | 38.902 | 46,304 |
| 2021-12-30 | 2.970 | 3.240 | 2.970 | 3.240 | 35.406 | 52,435 |
| 2021-12-29 | 2.960 | 2.990 | 2.950 | 2.950 | 32.237 | 2,196 |
| 2021-12-28 | 2.950 | 3.000 | 2.950 | 2.950 | 32.237 | 7,595 |
| 2021-12-27 | 3.000 | 3.000 | 2.950 | 2.950 | 32.237 | 2,562 |
| 2021-12-24 | 2.920 | 3.000 | 2.920 | 3.000 | 32.783 | 3,568 |
| 2021-12-23 | 3.000 | 3.000 | 2.920 | 2.920 | 31.909 | 10,340 |
| 2021-12-22 | 2.950 | 3.010 | 2.950 | 3.010 | 32.892 | 6,954 |
| 2021-12-21 | 2.940 | 2.950 | 2.920 | 2.950 | 32.237 | 3,751 |
| 2021-12-20 | 2.980 | 2.980 | 2.940 | 2.940 | 32.127 | 2,196 |
| 2021-12-17 | 2.940 | 2.980 | 2.910 | 2.980 | 32.564 | 3,477 |
| 2021-12-16 | 2.960 | 2.990 | 2.940 | 2.940 | 32.127 | 2,470 |
| 2021-12-15 | 3.000 | 3.000 | 2.960 | 2.960 | 32.346 | 3,019 |
| 2021-12-14 | 3.000 | 3.000 | 2.930 | 2.990 | 32.674 | 3,843 |
| 2021-12-13 | 3.000 | 3.010 | 2.990 | 2.990 | 32.674 | 2,745 |
| 2021-12-10 | 2.970 | 3.000 | 2.970 | 3.000 | 32.783 | 1,555 |
| 2021-12-09 | 2.990 | 3.000 | 2.970 | 2.990 | 32.674 | 2,653 |
| 2021-12-08 | 2.960 | 2.990 | 2.960 | 2.990 | 32.674 | 2,653 |
| 2021-12-07 | 3.000 | 3.000 | 2.960 | 2.960 | 32.346 | 1,281 |
| 2021-12-06 | 3.000 | 3.000 | 2.960 | 3.000 | 32.783 | 915 |
| 2021-12-03 | 3.030 | 3.030 | 3.000 | 3.000 | 32.783 | 1,738 |
| 2021-12-02 | 3.010 | 3.010 | 3.000 | 3.000 | 32.783 | 1,464 |
| 2021-12-01 | 3.010 | 3.050 | 2.990 | 3.010 | 32.892 | 3,934 |
| 2021-11-30 | 3.020 | 3.020 | 3.010 | 3.010 | 32.892 | 3,751 |
| 2021-11-29 | 2.960 | 3.030 | 2.960 | 3.030 | 33.111 | 3,660 |
| 2021-11-26 | 3.000 | 3.000 | 2.990 | 2.990 | 32.674 | 274 |
| 2021-11-25 | 2.970 | 3.000 | 2.970 | 3.000 | 32.783 | 4,301 |
| 2021-11-24 | 2.980 | 2.990 | 2.970 | 2.970 | 32.455 | 1,921 |
| 2021-11-23 | 2.990 | 3.000 | 2.760 | 3.000 | 32.783 | 7,046 |
| 2021-11-22 | 3.000 | 3.000 | 2.990 | 2.990 | 32.674 | 1,647 |
| 2021-11-19 | 2.990 | 2.990 | 2.990 | 2.990 | 32.674 | 2,013 |
| 2021-11-18 | 2.950 | 3.000 | 2.950 | 2.990 | 32.674 | 1,830 |
| 2021-11-17 | 3.000 | 3.000 | 2.950 | 2.950 | 32.237 | 4,301 |
| 2021-11-16 | 2.890 | 3.000 | 2.890 | 3.000 | 32.783 | 6,405 |
| 2021-11-15 | 2.980 | 2.980 | 2.880 | 2.880 | 31.472 | 6,954 |
| 2021-11-12 | 2.970 | 2.970 | 2.970 | 2.970 | 32.455 | 1,738 |
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.