Chi Cheng Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	29.100	29.900	29.100	29.900	29.900	2,060
2025-07-28	29.000	29.050	29.000	29.050	29.050	4,021
2025-07-25	28.550	29.100	28.550	29.000	29.000	10,006
2025-07-24	29.100	29.100	29.100	29.100	29.100	3,030
2025-07-23	28.700	29.850	28.700	29.850	29.850	4,000
2025-07-22	29.000	30.300	29.000	29.500	29.500	11,000
2025-07-21	30.450	32.300	30.450	30.500	30.500	5,116
2025-07-18	30.500	30.500	30.300	30.300	30.300	4,000
2025-07-17	29.150	30.300	29.150	30.150	30.150	5,100
2025-07-16	31.200	31.800	29.700	30.200	30.200	25,200
2025-07-15	31.350	31.350	29.850	30.200	30.200	5,000
2025-07-14	29.150	30.850	29.150	30.750	30.750	10,002
2025-07-11	29.100	30.000	29.050	30.000	30.000	9,000
2025-07-10	30.600	31.150	30.100	30.100	30.100	12,005
2025-07-09	32.500	32.500	30.000	30.600	30.600	27,458
2025-07-08	30.750	33.000	30.750	31.450	31.450	7,458
2025-07-07	33.950	35.100	31.350	31.650	31.650	28,747
2025-07-04	33.500	34.250	32.150	33.400	33.400	19,001
2025-07-03	32.450	32.450	32.450	32.450	32.450	1,044
2025-07-02	32.250	32.950	32.250	32.500	32.500	33,100
2025-07-01	32.300	32.300	32.300	32.300	32.300	0
2025-06-30	32.250	32.300	32.250	32.300	32.300	5,000
2025-06-27	33.800	33.800	32.950	32.950	32.950	2,001
2025-06-26	33.400	34.150	33.350	33.800	33.800	10,001
2025-06-25	33.800	33.800	33.400	33.400	33.400	2,001
2025-06-24	34.200	34.200	33.800	33.800	33.800	3,096
2025-06-23	33.700	34.600	33.700	34.600	34.600	4,058
2025-06-20	34.500	34.500	33.700	33.700	33.700	2,457
2025-06-19	34.800	34.800	33.750	33.750	33.750	10,151
2025-06-18	35.050	36.100	34.900	36.100	36.100	10,011
2025-06-17	35.050	35.050	35.050	35.050	35.050	3,000
2025-06-16	35.000	35.000	34.800	34.800	34.800	5,102
2025-06-13	34.600	34.600	34.500	34.500	34.500	3,002
2025-06-12	34.750	34.750	34.600	34.750	34.750	10,186
2025-06-11	34.600	34.750	34.600	34.750	34.750	3,289
2025-06-10	34.550	34.650	34.550	34.650	34.650	3,141
2025-06-09	34.550	34.700	34.500	34.550	34.550	5,457
2025-06-06	34.750	34.800	34.650	34.700	34.700	22,087
2025-06-05	34.800	34.850	34.500	34.700	34.700	7,001
2025-06-04	34.050	34.500	34.050	34.200	34.200	7,132
2025-06-03	34.000	34.350	33.850	33.850	33.850	7,074
2025-06-02	34.450	34.450	34.000	34.400	34.400	21,705
2025-05-29	35.750	35.750	34.000	34.750	34.750	13,106
2025-05-28	34.500	34.600	34.250	34.600	34.600	6,000
2025-05-27	34.850	34.850	34.200	34.500	34.500	15,000
2025-05-26	35.150	35.150	34.500	35.000	35.000	32,001
2025-05-23	34.550	35.600	34.400	35.100	35.100	6,100
2025-05-22	34.550	35.500	34.350	34.550	34.550	16,145
2025-05-21	34.600	34.900	34.550	34.550	34.550	21,000
2025-05-20	34.800	34.900	34.600	34.600	34.600	9,000
2025-05-19	34.850	35.200	34.850	35.200	35.200	2,034
2025-05-16	35.500	36.050	35.200	35.700	35.700	11,002
2025-05-15	36.800	36.800	35.200	35.200	35.200	16,036
2025-05-14	36.850	37.200	36.500	36.650	36.650	34,113
2025-05-13	37.000	37.050	36.650	36.900	36.900	31,000
2025-05-12	37.800	39.350	36.500	37.550	37.550	43,916
2025-05-09	34.500	36.950	34.500	36.000	36.000	48,267
2025-05-08	34.000	34.000	33.100	33.750	33.750	6,000
2025-05-07	34.050	34.300	34.050	34.250	34.250	8,000
2025-05-06	34.100	34.100	34.100	34.100	34.100	1,000

← NewerPage 6 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.