Cheer Time Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	45.700	48.500	45.700	47.850	47.850	435,675
2026-10-16	50.600	50.800	49.000	49.300	49.300	519,402
2026-10-15	52.700	52.700	50.000	50.000	50.000	740,002
2026-10-14	53.100	54.000	52.600	53.600	53.600	435,035
2026-10-13	53.400	53.900	52.000	52.700	52.700	859,218
2026-10-12	55.200	56.100	53.900	54.500	54.500	587,060
2026-10-08	55.400	56.500	55.100	55.400	55.400	606,476
2026-10-07	55.500	56.500	55.100	55.700	55.700	724,222
2026-10-06	57.600	57.600	55.500	56.100	56.100	913,132
2026-10-05	59.600	60.100	56.800	56.800	56.800	1,235,516
2026-10-02	59.500	60.700	58.300	58.800	58.800	1,340,395
2026-10-01	59.000	59.300	57.200	59.000	59.000	1,058,100
2026-09-30	57.600	60.400	57.600	58.600	58.600	2,092,628
2026-09-29	56.500	58.500	56.200	57.100	57.100	1,125,010
2026-09-24	57.100	58.500	55.700	56.400	56.400	1,442,561
2026-09-23	57.900	58.400	56.000	57.400	57.400	1,981,050
2026-09-22	61.100	61.400	57.100	57.300	57.300	3,272,502
2026-09-21	67.400	68.400	59.900	60.200	60.200	6,823,346
2026-09-18	59.500	64.400	59.300	64.400	64.400	3,926,762
2026-09-17	61.400	62.800	58.600	58.600	58.600	3,161,502
2026-09-16	59.400	63.700	58.500	61.100	61.100	6,230,415
2026-09-15	65.200	66.900	60.300	60.300	60.300	7,326,753
2026-09-14	68.600	72.900	66.400	66.900	66.900	16,299,575
2026-09-11	61.300	67.500	61.200	67.500	67.500	7,182,788
2026-09-10	62.500	65.800	60.300	61.400	61.400	7,727,312
2026-09-09	56.000	60.700	55.500	60.700	60.700	5,326,163
2026-09-08	50.300	55.600	49.000	55.200	55.200	2,754,236
2026-09-07	50.400	51.300	49.450	50.600	50.600	541,096
2026-09-04	48.750	51.100	48.400	49.800	49.800	1,104,020
2026-09-03	51.200	51.300	48.600	48.600	48.600	890,791
2026-09-02	50.000	52.300	50.000	51.200	51.200	628,100
2026-09-01	53.600	53.800	50.900	50.900	50.900	1,312,440
2026-08-31	55.400	56.900	53.200	53.400	53.400	1,107,229
2026-08-28	55.500	58.000	53.500	55.400	55.400	1,804,835
2026-08-27	58.100	58.100	55.100	55.100	55.100	2,063,899
2026-08-26	57.800	62.500	57.500	58.100	58.100	5,653,292
2026-08-25	59.100	59.100	55.400	57.400	57.400	2,343,213
2026-08-24	61.300	61.400	58.800	59.700	59.700	4,819,280
2026-08-21	57.400	61.800	54.500	61.800	61.800	2,844,767
2026-08-20	51.800	56.900	51.800	56.900	56.900	2,473,791
2026-08-19	49.450	52.500	49.000	51.800	51.800	983,000
2026-08-18	54.700	57.400	50.500	51.100	51.100	1,965,080
2026-08-17	54.000	55.100	50.500	54.200	54.200	1,603,913
2026-08-14	53.000	54.300	50.600	53.800	53.800	1,004,525
2026-08-13	55.900	55.900	51.400	53.000	53.000	1,479,300
2026-08-12	50.800	56.000	49.700	55.900	55.900	2,441,427
2026-08-11	51.900	51.900	48.450	51.000	51.000	1,480,421
2026-08-10	48.000	50.900	46.000	50.900	50.900	1,383,140
2026-08-07	46.000	48.500	45.700	46.550	46.550	598,088
2026-08-06	43.800	46.800	42.550	46.000	46.000	527,165
2026-08-05	47.100	48.800	44.050	44.250	44.250	951,600
2026-08-04	48.700	49.800	45.100	47.750	47.750	1,127,156
2026-08-03	43.750	47.450	43.750	47.450	47.450	1,970,011
2026-07-31	40.200	43.150	40.200	43.150	43.150	855,944
2026-07-30	38.250	41.450	38.000	39.250	39.250	543,080
2026-07-29	39.000	39.750	37.500	38.250	38.250	563,760
2026-07-28	37.400	40.600	37.000	39.400	39.400	414,023
2026-07-27	40.800	40.800	36.500	38.800	38.800	233,000
2026-07-24	43.000	43.100	39.350	39.500	39.500	493,312
2026-07-23	43.600	46.900	43.350	43.650	43.650	1,122,343

Page 1 of 21 · 1,203 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.