Chi Cheng Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 49.050 | 50.200 | 47.700 | 49.450 | 49.450 | 29,000 |
| 2024-10-29 | 50.800 | 51.000 | 49.150 | 49.150 | 49.150 | 36,000 |
| 2024-10-28 | 52.200 | 52.200 | 50.300 | 50.300 | 50.300 | 25,000 |
| 2024-10-25 | 51.200 | 52.000 | 51.100 | 51.800 | 51.800 | 19,000 |
| 2024-10-24 | 50.900 | 51.900 | 50.900 | 51.700 | 51.700 | 13,000 |
| 2024-10-23 | 52.800 | 52.800 | 50.700 | 52.300 | 52.300 | 25,000 |
| 2024-10-22 | 52.500 | 52.800 | 51.000 | 52.500 | 52.500 | 13,000 |
| 2024-10-21 | 53.000 | 53.000 | 51.000 | 52.500 | 52.500 | 41,000 |
| 2024-10-18 | 52.800 | 53.000 | 50.800 | 52.400 | 52.400 | 43,000 |
| 2024-10-17 | 51.900 | 52.000 | 51.400 | 51.900 | 51.900 | 35,000 |
| 2024-10-16 | 51.100 | 51.700 | 50.700 | 51.400 | 51.400 | 24,000 |
| 2024-10-15 | 52.100 | 52.100 | 50.000 | 50.300 | 50.300 | 51,000 |
| 2024-10-14 | 50.100 | 52.400 | 50.100 | 52.000 | 52.000 | 29,000 |
| 2024-10-11 | 52.000 | 52.400 | 50.100 | 50.100 | 50.100 | 22,000 |
| 2024-10-09 | 51.500 | 51.900 | 50.300 | 51.800 | 51.800 | 39,000 |
| 2024-10-08 | 52.800 | 53.300 | 51.500 | 51.500 | 51.500 | 22,000 |
| 2024-10-07 | 53.100 | 53.100 | 51.100 | 51.500 | 51.500 | 15,000 |
| 2024-10-04 | 52.100 | 52.200 | 50.700 | 51.100 | 51.100 | 31,000 |
| 2024-10-01 | 53.300 | 54.300 | 52.600 | 53.700 | 53.700 | 31,000 |
| 2024-09-30 | 53.700 | 54.300 | 52.600 | 53.500 | 53.500 | 36,000 |
| 2024-09-27 | 52.500 | 55.000 | 52.500 | 54.800 | 54.800 | 89,000 |
| 2024-09-26 | 54.000 | 54.000 | 52.200 | 52.900 | 52.900 | 45,000 |
| 2024-09-25 | 52.900 | 53.300 | 51.800 | 52.500 | 52.500 | 36,000 |
| 2024-09-24 | 51.700 | 52.700 | 50.700 | 51.600 | 51.600 | 33,000 |
| 2024-09-23 | 52.200 | 52.200 | 50.400 | 50.700 | 50.700 | 74,000 |
| 2024-09-20 | 55.400 | 55.400 | 51.200 | 52.200 | 52.200 | 71,000 |
| 2024-09-19 | 55.000 | 55.100 | 53.300 | 54.300 | 54.300 | 42,000 |
| 2024-09-18 | 52.500 | 54.000 | 52.500 | 52.900 | 52.900 | 68,000 |
| 2024-09-16 | 52.900 | 53.600 | 52.000 | 53.100 | 53.100 | 47,000 |
| 2024-09-13 | 54.000 | 54.000 | 51.800 | 52.900 | 52.900 | 81,000 |
| 2024-09-12 | 54.400 | 56.500 | 53.800 | 53.900 | 53.900 | 89,000 |
| 2024-09-11 | 56.100 | 56.500 | 53.600 | 54.400 | 54.400 | 176,000 |
| 2024-09-10 | 59.700 | 62.700 | 58.500 | 58.500 | 58.500 | 111,000 |
| 2024-09-09 | 62.000 | 62.000 | 58.700 | 59.400 | 59.400 | 76,000 |
| 2024-09-06 | 67.500 | 67.500 | 62.600 | 62.600 | 62.600 | 91,000 |
| 2024-09-05 | 69.400 | 70.400 | 63.300 | 63.400 | 63.400 | 168,000 |
| 2024-09-04 | 69.200 | 71.200 | 67.000 | 69.400 | 69.400 | 217,000 |
| 2024-09-03 | 73.000 | 73.000 | 68.200 | 73.000 | 73.000 | 542,000 |
| 2024-09-02 | 64.000 | 66.400 | 61.000 | 66.400 | 66.400 | 305,000 |
| 2024-08-30 | 58.600 | 61.600 | 58.000 | 60.400 | 60.400 | 88,000 |
| 2024-08-29 | 59.800 | 59.800 | 57.300 | 57.700 | 57.700 | 47,000 |
| 2024-08-28 | 62.000 | 62.000 | 59.000 | 59.800 | 59.800 | 82,000 |
| 2024-08-27 | 55.300 | 61.000 | 55.300 | 60.900 | 60.900 | 98,000 |
| 2024-08-26 | 58.900 | 60.200 | 55.200 | 56.300 | 56.300 | 75,000 |
| 2024-08-23 | 62.600 | 62.600 | 58.600 | 58.900 | 58.900 | 73,000 |
| 2024-08-22 | 58.700 | 63.900 | 57.100 | 62.100 | 62.100 | 108,000 |
| 2024-08-21 | 61.000 | 61.800 | 58.000 | 58.700 | 58.700 | 127,000 |
| 2024-08-20 | 64.200 | 66.000 | 62.800 | 62.800 | 62.800 | 129,000 |
| 2024-08-19 | 65.300 | 65.300 | 61.300 | 64.200 | 64.200 | 125,000 |
| 2024-08-16 | 66.500 | 66.500 | 62.400 | 62.900 | 62.900 | 137,000 |
| 2024-08-15 | 64.500 | 67.000 | 62.600 | 64.700 | 64.700 | 146,000 |
| 2024-08-14 | 68.700 | 68.700 | 63.600 | 63.800 | 63.800 | 102,000 |
| 2024-08-13 | 67.000 | 69.100 | 64.800 | 66.100 | 66.100 | 116,000 |
| 2024-08-12 | 68.500 | 71.400 | 66.900 | 67.000 | 67.000 | 199,000 |
| 2024-08-09 | 61.600 | 66.000 | 61.600 | 66.000 | 66.000 | 91,000 |
| 2024-08-08 | 63.000 | 63.000 | 59.500 | 60.000 | 60.000 | 67,000 |
| 2024-08-07 | 58.000 | 63.800 | 58.000 | 63.800 | 63.800 | 106,000 |
| 2024-08-06 | 58.500 | 61.700 | 55.300 | 58.000 | 58.000 | 165,000 |
| 2024-08-05 | 62.000 | 64.000 | 61.400 | 61.400 | 61.400 | 152,000 |
| 2024-08-02 | 72.900 | 72.900 | 67.800 | 68.200 | 68.200 | 133,000 |
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.