Chi Cheng Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	41.050	41.900	40.000	41.300	41.300	41,291
2026-04-27	43.450	43.450	40.000	41.400	41.400	48,662
2026-04-24	43.000	45.000	41.000	43.500	43.500	70,002
2026-04-23	42.400	42.800	39.550	42.400	42.400	175,713
2026-04-22	40.000	42.400	40.000	42.400	42.400	84,058
2026-04-21	35.300	38.550	35.300	38.550	38.550	132,724
2026-04-20	34.550	35.650	34.550	35.050	35.050	39,945
2026-04-17	33.950	34.600	33.900	34.300	34.300	57,266
2026-04-16	34.000	34.000	33.500	33.500	33.500	16,007
2026-04-15	34.450	34.450	33.500	33.800	33.800	12,014
2026-04-14	33.500	34.650	33.250	33.250	33.250	17,023
2026-04-13	35.950	35.950	33.150	33.450	33.450	54,129
2026-04-10	31.000	32.700	31.000	32.700	32.700	45,002
2026-04-09	31.350	31.350	31.150	31.150	31.150	19,152
2026-04-08	31.550	31.550	31.050	31.550	31.550	43,002
2026-04-07	31.500	31.500	31.250	31.250	31.250	5,510
2026-04-02	31.000	31.100	31.000	31.050	31.050	6,067
2026-04-01	31.000	31.100	30.750	31.100	31.100	19,010
2026-03-31	30.600	30.800	30.600	30.700	30.700	6,043
2026-03-30	30.800	30.800	30.500	30.550	30.550	32,009
2026-03-27	30.750	30.750	30.650	30.650	30.650	5,100
2026-03-26	31.350	31.350	31.350	31.350	31.350	0
2026-03-25	31.300	31.350	31.300	31.350	31.350	2,006
2026-03-24	31.000	31.400	30.850	31.400	31.400	16,157
2026-03-23	31.000	31.300	30.650	30.950	30.950	12,007
2026-03-20	31.950	31.950	31.500	31.500	31.500	14,830
2026-03-19	31.300	31.850	31.300	31.850	31.850	7,067
2026-03-18	31.200	31.900	31.200	31.900	31.900	4,573
2026-03-17	31.600	31.600	31.600	31.600	31.600	2,003
2026-03-16	31.350	31.600	30.850	31.550	31.550	22,910
2026-03-13	32.000	32.000	31.200	31.500	31.500	13,002
2026-03-12	31.100	32.050	31.000	32.000	32.000	14,102
2026-03-11	31.250	31.250	31.000	31.000	31.000	9,001
2026-03-10	30.950	31.800	30.950	31.500	31.500	12,160
2026-03-09	31.200	31.850	30.850	31.850	31.850	7,204
2026-03-06	32.350	32.400	32.000	32.000	32.000	25,005
2026-03-05	33.600	33.600	32.000	32.250	32.250	25,058
2026-03-04	31.150	31.500	31.150	31.500	31.500	2,087
2026-03-03	31.500	32.850	31.500	32.700	32.700	12,040
2026-03-02	31.350	32.700	31.300	32.500	32.500	11,004
2026-02-26	32.500	34.200	31.000	31.750	31.750	22,941
2026-02-25	32.000	32.500	32.000	32.500	32.500	12,058
2026-02-24	31.250	31.800	31.050	31.500	31.500	13,002
2026-02-23	31.200	31.250	31.200	31.250	31.250	7,133
2026-02-11	31.200	31.950	31.100	31.250	31.250	28,812
2026-02-10	31.350	33.500	30.850	31.450	31.450	20,200
2026-02-09	30.500	31.450	30.500	31.350	31.350	29,050
2026-02-06	30.100	30.950	30.100	30.850	30.850	12,026
2026-02-05	30.000	31.050	30.000	30.600	30.600	7,001
2026-02-04	31.200	32.250	30.500	30.500	30.500	9,366
2026-02-03	30.050	30.300	30.050	30.150	30.150	14,053
2026-02-02	30.050	30.800	30.000	30.000	30.000	8,004
2026-01-30	30.750	30.750	30.050	30.050	30.050	17,096
2026-01-29	30.600	30.750	30.500	30.750	30.750	24,004
2026-01-28	30.500	31.200	30.500	30.500	30.500	20,000
2026-01-27	30.900	30.900	30.200	30.300	30.300	26,121
2026-01-26	30.900	30.900	30.600	30.750	30.750	6,001
2026-01-23	31.000	31.150	30.450	30.900	30.900	13,091
2026-01-22	32.100	32.100	30.200	30.850	30.850	13,194
2026-01-21	30.000	30.550	30.000	30.550	30.550	8,732

← NewerPage 3 of 21 · 1,220 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.