Chi Cheng Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.000	30.650	29.950	30.200	30.200	20,000
2026-01-19	30.650	30.900	30.300	30.400	30.400	17,344
2026-01-16	30.200	30.500	30.000	30.000	30.000	24,242
2026-01-15	29.900	30.050	29.900	30.000	30.000	11,202
2026-01-14	30.850	31.300	29.850	30.800	30.800	34,876
2026-01-13	29.350	30.400	29.350	29.950	29.950	75,308
2026-01-12	32.300	33.950	29.300	29.300	29.300	284,766
2026-01-09	31.000	31.050	30.750	30.900	30.900	12,405
2026-01-08	30.600	31.500	30.200	31.050	31.050	8,000
2026-01-07	31.500	31.500	29.450	31.400	31.400	36,173
2026-01-06	29.500	30.900	29.000	30.850	30.850	47,249
2026-01-05	29.600	29.850	29.250	29.500	29.500	6,683
2026-01-02	28.150	29.450	28.100	29.450	29.450	19,347
2025-12-31	28.700	28.700	28.000	28.400	28.400	24,457
2025-12-30	29.800	29.800	28.600	28.850	28.850	9,000
2025-12-29	29.000	29.000	28.550	28.950	28.950	6,000
2025-12-26	28.500	28.600	28.350	28.600	28.600	7,001
2025-12-24	30.000	30.000	28.000	28.300	28.300	16,767
2025-12-23	28.500	30.000	28.500	29.300	29.300	49,197
2025-12-22	28.000	28.450	28.000	28.450	28.450	16,000
2025-12-19	27.500	28.150	27.500	28.150	28.150	3,439
2025-12-18	27.700	27.700	27.050	27.500	27.500	16,165
2025-12-17	27.250	27.250	27.000	27.100	27.100	11,008
2025-12-16	27.850	27.950	27.100	27.100	27.100	15,141
2025-12-15	26.800	27.100	26.800	26.950	26.950	10,001
2025-12-12	27.800	27.800	27.400	27.400	27.400	7,001
2025-12-11	28.550	29.500	27.300	27.650	27.650	10,001
2025-12-10	27.850	27.900	27.200	27.600	27.600	12,050
2025-12-09	28.750	28.750	27.400	27.900	27.900	15,000
2025-12-08	28.950	28.950	27.500	27.950	27.950	16,042
2025-12-05	28.950	28.950	28.000	28.500	28.500	7,000
2025-12-04	29.500	29.500	28.200	28.500	28.500	9,001
2025-12-03	29.050	29.950	28.750	28.750	28.750	45,053
2025-12-02	28.050	31.200	28.050	29.900	29.900	174,808
2025-12-01	28.650	28.650	28.650	28.650	28.650	0
2025-11-28	28.650	28.650	28.650	28.650	28.650	1,219
2025-11-27	28.900	28.900	27.500	27.800	27.800	10,007
2025-11-26	26.850	28.200	26.850	28.200	28.200	8,001
2025-11-25	27.750	27.750	27.400	27.400	27.400	7,000
2025-11-24	27.400	27.500	27.250	27.500	27.500	12,001
2025-11-21	26.900	26.900	26.600	26.600	26.600	4,000
2025-11-20	27.400	27.400	27.400	27.400	27.400	2,000
2025-11-19	27.100	27.400	26.500	27.400	27.400	11,000
2025-11-18	27.300	27.300	26.800	27.050	27.050	4,014
2025-11-17	27.300	27.300	27.300	27.300	27.300	0
2025-11-14	26.700	27.300	26.700	27.300	27.300	3,088
2025-11-13	26.900	27.800	26.900	27.800	27.800	3,073
2025-11-12	26.750	27.850	26.750	27.850	27.850	6,090
2025-11-11	27.600	27.600	26.650	26.750	26.750	4,003
2025-11-10	27.900	27.900	27.850	27.850	27.850	10,000
2025-11-07	28.000	28.000	28.000	28.000	28.000	0
2025-11-06	28.100	28.650	28.000	28.000	28.000	14,001
2025-11-05	29.850	30.000	28.400	28.500	28.500	50,000
2025-11-04	28.450	28.550	28.100	28.200	28.200	9,001
2025-11-03	28.250	29.800	28.100	28.250	28.250	16,001
2025-10-31	28.250	28.950	28.250	28.250	28.250	21,002
2025-10-30	27.350	29.500	27.350	29.500	29.500	31,031
2025-10-29	27.450	27.450	27.350	27.350	27.350	7,048
2025-10-28	27.550	27.550	27.150	27.250	27.250	13,091
2025-10-27	27.200	27.250	27.150	27.150	27.150	9,026

← NewerPage 4 of 5 · 244 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.