Chi Cheng Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.400	33.600	33.050	33.150	33.150	27,082
2026-10-19	32.700	32.850	32.700	32.850	32.850	33,014
2026-10-16	32.500	33.550	32.500	33.550	33.550	15,032
2026-10-15	32.750	32.800	32.500	32.500	32.500	36,100
2026-10-14	33.200	33.200	32.700	32.750	32.750	11,412
2026-10-13	33.150	33.150	32.550	33.150	33.150	5,001
2026-10-12	32.950	33.300	32.650	33.000	33.000	11,113
2026-10-08	33.000	33.000	32.650	32.650	32.650	5,464
2026-10-07	33.050	33.050	32.900	32.900	32.900	7,189
2026-10-06	33.050	33.500	33.050	33.500	33.500	4,130
2026-10-05	33.500	33.500	33.500	33.500	33.500	1,043
2026-10-02	33.200	33.200	33.100	33.100	33.100	2,000
2026-10-01	33.300	33.300	33.200	33.200	33.200	5,001
2026-09-30	33.250	33.550	33.200	33.500	33.500	8,000
2026-09-29	33.600	34.000	33.450	34.000	34.000	5,014
2026-09-24	34.250	34.450	32.000	34.000	34.000	65,003
2026-09-23	33.250	33.800	33.250	33.250	33.250	13,100
2026-09-22	34.000	34.100	33.100	33.250	33.250	17,521
2026-09-21	34.600	34.600	33.400	34.200	34.200	9,464
2026-09-18	36.400	36.400	34.500	34.600	34.600	22,060
2026-09-17	35.600	36.800	35.600	36.000	36.000	5,134
2026-09-16	34.400	34.400	34.400	34.400	34.400	1,009
2026-09-15	36.750	36.750	34.700	35.150	35.150	5,274
2026-09-14	35.550	35.550	35.550	35.550	35.550	0
2026-09-11	35.850	35.850	35.450	35.550	35.550	6,000
2026-09-10	37.450	37.450	35.150	35.150	35.150	11,000
2026-09-09	35.800	36.600	35.500	36.600	36.600	3,000
2026-09-08	35.750	36.650	35.450	36.650	36.650	5,001
2026-09-07	35.450	37.850	35.400	35.750	35.750	12,251
2026-09-04	35.150	35.150	35.150	35.150	35.150	1,192
2026-09-03	35.000	35.150	34.950	35.150	35.150	4,054
2026-09-02	35.800	35.800	35.800	35.800	35.800	0
2026-09-01	34.900	35.800	34.900	35.800	35.800	3,219
2026-08-31	36.700	36.700	35.550	36.000	36.000	10,100
2026-08-28	36.650	36.650	34.850	35.500	35.500	10,000
2026-08-27	36.000	36.000	36.000	36.000	36.000	1,106
2026-08-26	36.000	36.000	35.000	35.000	35.000	8,013
2026-08-25	36.000	36.000	34.200	34.800	34.800	20,000
2026-08-24	36.550	36.550	36.550	36.550	36.550	1,000
2026-08-21	36.600	36.600	36.550	36.550	36.550	3,439
2026-08-20	36.200	36.250	36.050	36.250	36.250	4,000
2026-08-19	36.150	36.700	35.700	36.700	36.700	7,419
2026-08-18	36.800	36.800	36.500	36.800	36.800	4,034
2026-08-17	36.900	37.000	36.000	37.000	37.000	22,500
2026-08-14	37.500	37.500	37.500	37.500	37.500	1,018
2026-08-13	37.550	37.550	37.550	37.550	37.550	1,087
2026-08-12	38.000	38.000	37.450	38.000	38.000	6,131
2026-08-11	38.000	38.000	38.000	38.000	38.000	1,002
2026-08-10	38.900	38.900	38.500	38.500	38.500	3,000
2026-08-07	39.400	39.400	39.400	39.400	39.400	1,000
2026-08-06	38.850	39.300	38.800	39.300	39.300	7,001
2026-08-05	37.300	38.050	37.300	38.000	38.000	25,879
2026-08-04	37.450	37.450	37.300	37.300	37.300	4,000
2026-08-03	37.400	37.400	37.400	37.400	37.400	0
2026-07-31	38.000	38.000	36.800	37.400	37.400	4,000
2026-07-30	37.100	37.100	36.850	36.900	36.900	8,263
2026-07-29	37.900	37.900	37.000	37.050	37.050	14,000
2026-07-28	38.000	38.000	37.900	37.900	37.900	5,000
2026-07-27	38.100	38.100	38.000	38.000	38.000	10,817
2026-07-24	38.000	39.300	37.750	39.300	39.300	13,001

Page 1 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.