Chi Cheng Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	41.300	41.300	40.350	40.400	40.400	15,007
2025-02-03	40.200	41.400	40.000	40.300	40.300	14,053
2025-01-22	41.500	41.500	40.000	40.200	40.200	31,000
2025-01-21	41.600	41.600	40.450	41.500	41.500	12,000
2025-01-20	41.200	41.500	41.100	41.200	41.200	12,000
2025-01-17	40.700	41.250	39.900	41.150	41.150	28,000
2025-01-16	41.500	41.500	41.000	41.000	41.000	12,000
2025-01-15	40.000	41.400	40.000	41.400	41.400	3,000
2025-01-14	41.300	41.300	41.300	41.300	41.300	8,000
2025-01-13	40.650	40.650	40.650	40.650	40.650	1,000
2025-01-10	40.700	40.700	40.700	40.700	40.700	0
2025-01-09	40.700	41.350	40.700	40.700	40.700	12,000
2025-01-08	40.950	41.000	40.700	40.700	40.700	7,000
2025-01-07	41.000	41.100	40.650	40.700	40.700	11,000
2025-01-06	41.500	42.400	40.650	40.900	40.900	8,000
2025-01-03	41.000	41.000	40.650	40.650	40.650	5,000
2025-01-02	41.800	41.800	40.850	41.000	41.000	8,000
2024-12-31	42.500	43.000	42.500	42.600	42.600	9,000
2024-12-30	42.000	42.000	40.800	41.600	41.600	10,000
2024-12-27	42.000	42.100	41.650	41.700	41.700	11,000
2024-12-26	42.100	43.150	41.850	43.150	43.150	22,000
2024-12-25	42.700	45.000	41.600	44.000	44.000	46,000
2024-12-24	40.800	43.000	40.800	42.900	42.900	11,000
2024-12-23	40.650	40.700	40.300	40.700	40.700	11,000
2024-12-20	41.000	41.350	41.000	41.300	41.300	11,000
2024-12-19	42.650	42.650	40.650	42.350	42.350	5,000
2024-12-18	41.000	43.000	41.000	42.550	42.550	27,000
2024-12-17	41.000	42.000	40.500	41.950	41.950	21,000
2024-12-16	40.350	42.000	39.000	42.000	42.000	23,000
2024-12-13	43.500	43.500	42.200	42.200	42.200	18,000
2024-12-12	39.800	40.000	39.100	40.000	40.000	15,000
2024-12-11	40.100	40.100	39.700	40.000	40.000	9,000
2024-12-10	40.000	40.300	39.050	40.150	40.150	15,000
2024-12-09	40.000	40.000	39.000	40.000	40.000	17,000
2024-12-06	40.100	40.850	39.550	39.550	39.550	13,000
2024-12-05	40.000	40.200	39.900	39.900	39.900	13,000
2024-12-04	37.900	39.900	37.800	39.900	39.900	36,000
2024-12-03	39.400	39.800	39.200	39.750	39.750	20,000
2024-12-02	40.200	40.200	38.600	40.000	40.000	46,000
2024-11-29	40.800	40.800	40.800	40.800	40.800	5,000
2024-11-28	38.600	40.800	38.600	40.800	40.800	33,000
2024-11-27	42.300	42.300	38.650	39.000	39.000	26,000
2024-11-26	42.000	42.000	40.200	41.500	41.500	17,000
2024-11-25	40.300	42.000	40.300	41.450	41.450	20,000
2024-11-22	44.500	45.800	41.500	41.600	41.600	70,000
2024-11-21	42.500	46.400	42.300	44.500	44.500	141,000
2024-11-20	41.150	42.200	40.500	42.200	42.200	99,663
2024-11-19	34.800	38.400	34.800	38.400	38.400	65,000
2024-11-18	38.000	38.000	34.600	34.950	34.950	89,000
2024-11-15	38.550	39.700	38.000	38.400	38.400	113,000
2024-11-14	42.400	42.400	40.000	40.250	40.250	45,000
2024-11-13	42.300	43.750	41.600	43.150	43.150	48,000
2024-11-12	45.000	45.000	43.100	44.450	44.450	21,000
2024-11-11	44.800	45.000	43.400	45.000	45.000	38,000
2024-11-08	47.350	47.350	43.850	45.700	45.700	85,000
2024-11-07	49.650	49.650	46.900	48.250	48.250	9,000
2024-11-06	48.900	49.700	48.000	49.400	49.400	17,000
2024-11-05	50.100	50.100	48.150	48.350	48.350	14,000
2024-11-04	50.700	50.700	48.200	50.000	50.000	27,000
2024-11-01	49.300	50.400	49.300	50.400	50.400	4,000

← NewerPage 8 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.