Chi Cheng Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	26.600	26.800	26.600	26.800	26.800	4,001
2025-10-22	26.550	27.550	26.250	27.550	27.550	7,047
2025-10-21	26.550	26.550	26.300	26.550	26.550	8,160
2025-10-20	26.650	26.950	26.500	26.900	26.900	20,043
2025-10-17	26.450	26.950	26.100	26.500	26.500	12,053
2025-10-16	26.500	26.650	26.400	26.450	26.450	9,000
2025-10-15	27.100	27.100	26.500	26.500	26.500	8,043
2025-10-14	26.550	27.000	26.050	26.750	26.750	26,043
2025-10-13	27.000	27.000	26.050	26.550	26.550	10,953
2025-10-09	26.800	26.850	26.000	26.850	26.850	6,001
2025-10-08	25.850	26.600	25.850	25.900	25.900	24,300
2025-10-07	26.200	26.850	26.200	26.850	26.850	9,100
2025-10-03	26.400	26.700	26.150	26.400	26.400	14,216
2025-10-02	26.350	26.550	26.350	26.400	26.400	5,098
2025-10-01	26.200	27.600	26.000	26.400	26.400	26,048
2025-09-30	25.700	26.200	25.700	26.100	26.100	5,044
2025-09-29	26.550	26.550	26.550	26.550	26.550	0
2025-09-26	26.900	26.900	25.950	26.550	26.550	6,000
2025-09-25	26.600	27.000	26.600	26.900	26.900	11,336
2025-09-24	27.450	27.450	27.350	27.400	27.400	4,000
2025-09-23	28.250	28.250	26.500	26.800	26.800	15,300
2025-09-22	29.200	29.200	27.650	28.600	28.600	27,001
2025-09-19	29.000	30.200	28.350	28.600	28.600	116,076
2025-09-18	25.100	27.600	25.100	27.600	27.600	41,632
2025-09-17	25.100	25.250	25.100	25.100	25.100	5,579
2025-09-16	24.750	24.800	24.650	24.650	24.650	3,000
2025-09-15	26.800	26.800	23.850	24.700	24.700	37,000
2025-09-12	24.800	25.200	24.700	25.200	25.200	8,439
2025-09-11	25.000	25.000	24.400	24.400	24.400	3,293
2025-09-10	25.400	25.400	24.600	24.850	24.850	20,008
2025-09-09	25.500	25.500	25.500	25.500	25.500	3,175
2025-09-08	25.200	25.500	25.200	25.500	25.500	3,061
2025-09-05	25.050	25.500	25.050	25.150	25.150	30,397
2025-09-04	25.200	26.050	25.100	25.100	25.100	26,050
2025-09-03	25.550	26.000	24.700	25.200	25.200	55,040
2025-09-02	26.700	27.250	26.200	26.200	26.200	32,457
2025-09-01	29.350	29.350	28.000	28.000	28.000	27,035
2025-08-29	28.000	28.850	27.550	28.000	28.000	25,847
2025-08-28	28.750	28.800	26.600	27.600	27.600	48,001
2025-08-27	29.050	30.050	28.800	28.800	28.800	42,317
2025-08-26	32.600	32.650	29.900	30.300	30.300	176,228
2025-08-25	30.050	30.100	29.600	30.100	30.100	163,359
2025-08-22	27.400	27.400	27.400	27.400	27.400	29,067
2025-08-21	23.850	24.950	23.050	24.950	24.950	52,001
2025-08-20	22.800	23.150	21.450	22.700	22.700	45,000
2025-08-19	24.400	24.400	22.700	22.700	22.700	67,879
2025-08-18	26.000	26.000	25.000	25.200	25.200	30,439
2025-08-15	26.700	27.200	25.900	26.000	26.000	26,100
2025-08-14	27.400	27.550	26.650	26.700	26.700	53,043
2025-08-13	28.000	28.000	27.050	27.800	27.800	27,085
2025-08-12	28.400	28.400	27.500	27.550	27.550	10,003
2025-08-11	27.800	27.800	27.800	27.800	27.800	0
2025-08-08	27.800	27.800	27.800	27.800	27.800	0
2025-08-07	28.000	28.900	27.800	27.800	27.800	7,251
2025-08-06	28.000	28.000	27.700	27.700	27.700	6,548
2025-08-05	28.400	28.400	28.400	28.400	28.400	0
2025-08-04	28.050	28.750	27.850	28.400	28.400	32,178
2025-08-01	28.800	28.800	28.800	28.800	28.800	14,168
2025-07-31	28.950	29.200	28.800	28.800	28.800	7,100
2025-07-30	29.900	29.900	29.900	29.900	29.900	0

← NewerPage 5 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.