Chi Cheng Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	35.050	36.500	35.050	35.200	35.200	20,020
2025-05-02	34.400	35.400	34.400	35.050	35.050	7,062
2025-04-30	34.500	35.400	34.500	35.400	35.400	2,161
2025-04-29	33.950	33.950	33.950	33.950	33.950	1,000
2025-04-28	33.750	33.750	33.750	33.750	33.750	1,139
2025-04-25	35.800	35.800	34.350	34.350	34.350	4,439
2025-04-24	35.900	35.900	34.000	34.300	34.300	22,024
2025-04-23	33.550	35.400	33.550	34.500	34.500	56,161
2025-04-22	32.450	32.500	32.200	32.200	32.200	11,002
2025-04-21	36.950	36.950	33.750	33.800	33.800	82,044
2025-04-18	36.400	37.000	36.400	37.000	37.000	26,048
2025-04-17	31.650	33.650	29.950	33.650	33.650	46,001
2025-04-16	31.000	33.300	30.250	30.600	30.600	29,009
2025-04-15	29.800	31.650	29.100	31.100	31.100	36,020
2025-04-14	29.250	30.100	28.950	28.950	28.950	11,020
2025-04-11	29.050	29.950	29.000	29.000	29.000	74,013
2025-04-10	30.950	31.000	29.750	30.550	30.550	37,052
2025-04-09	31.500	31.500	27.650	28.250	28.250	13,021
2025-04-08	30.500	31.150	30.300	30.450	30.450	34,175
2025-04-07	33.300	33.300	33.300	33.300	33.300	5,015
2025-04-02	38.650	38.650	36.700	36.950	36.950	9,005
2025-04-01	36.950	38.850	36.900	38.350	38.350	28,014
2025-03-31	37.850	37.850	35.700	35.950	35.950	26,103
2025-03-28	39.900	39.900	38.600	38.600	38.600	21,003
2025-03-27	39.550	39.750	39.100	39.750	39.750	33,000
2025-03-26	40.750	41.200	39.500	39.900	39.900	38,002
2025-03-25	40.800	41.300	40.700	40.750	40.750	8,001
2025-03-24	40.300	41.250	40.300	40.500	40.500	8,058
2025-03-21	40.550	41.500	40.550	41.250	41.250	19,001
2025-03-20	43.250	43.600	41.000	41.200	41.200	128,132
2025-03-19	43.000	44.000	41.000	44.000	44.000	63,240
2025-03-18	44.600	44.600	41.000	44.000	44.000	50,003
2025-03-17	45.900	45.900	43.500	43.900	43.900	58,007
2025-03-14	47.300	47.300	45.000	46.400	46.400	25,001
2025-03-13	47.000	47.000	46.550	46.550	46.550	3,004
2025-03-12	47.100	47.500	46.700	47.000	47.000	12,001
2025-03-11	46.150	47.900	46.150	47.900	47.900	16,050
2025-03-10	47.800	47.800	47.800	47.800	47.800	0
2025-03-07	45.800	47.800	45.800	47.800	47.800	15,063
2025-03-06	46.350	48.100	44.900	47.800	47.800	51,006
2025-03-05	46.500	46.500	44.600	46.350	46.350	16,217
2025-03-04	45.200	47.150	45.200	45.600	45.600	18,227
2025-03-03	45.050	47.100	45.050	47.100	47.100	5,227
2025-02-27	48.000	48.000	46.750	47.200	47.200	7,004
2025-02-26	47.800	48.950	47.000	47.200	47.200	17,099
2025-02-25	48.750	48.800	47.700	47.800	47.800	25,066
2025-02-24	48.000	48.850	47.000	48.750	48.750	30,140
2025-02-21	48.750	49.500	48.350	48.350	48.350	33,110
2025-02-20	48.500	48.600	48.000	48.300	48.300	34,005
2025-02-19	48.500	48.850	48.300	48.300	48.300	27,006
2025-02-18	49.400	50.000	48.100	48.500	48.500	86,006
2025-02-17	47.300	51.000	46.300	49.600	49.600	171,879
2025-02-14	43.000	47.300	43.000	47.300	47.300	102,050
2025-02-13	43.400	43.600	42.900	43.000	43.000	24,263
2025-02-12	42.300	43.000	42.200	42.650	42.650	24,004
2025-02-11	43.450	43.450	41.500	42.200	42.200	32,915
2025-02-10	41.000	44.050	41.000	43.800	43.800	64,098
2025-02-07	40.800	41.200	40.650	41.000	41.000	20,281
2025-02-06	40.700	41.100	40.600	40.850	40.850	16,001
2025-02-05	41.000	41.000	40.200	40.450	40.450	13,091

← NewerPage 7 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.