Cheer Time Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 27.800 | 28.800 | 27.800 | 28.250 | 28.250 | 236,884 |
| 2024-07-31 | 28.000 | 29.000 | 27.800 | 27.900 | 27.900 | 312,610 |
| 2024-07-30 | 30.450 | 30.450 | 28.200 | 29.150 | 29.150 | 802,219 |
| 2024-07-29 | 33.000 | 33.350 | 30.500 | 31.300 | 31.300 | 1,616,812 |
| 2024-07-26 | 27.750 | 30.350 | 26.850 | 30.350 | 30.350 | 1,187,916 |
| 2024-07-23 | 25.300 | 27.600 | 25.300 | 27.600 | 27.600 | 202,616 |
| 2024-07-22 | 27.000 | 27.000 | 25.000 | 25.100 | 25.100 | 340,192 |
| 2024-07-19 | 26.700 | 28.100 | 26.700 | 27.000 | 27.000 | 226,182 |
| 2024-07-18 | 28.600 | 29.200 | 27.000 | 28.000 | 28.000 | 257,912 |
| 2024-07-17 | 29.400 | 29.400 | 28.550 | 28.750 | 28.750 | 264,681 |
| 2024-07-16 | 28.350 | 29.550 | 28.150 | 28.750 | 28.750 | 376,742 |
| 2024-07-15 | 29.000 | 29.300 | 28.150 | 28.350 | 28.350 | 278,582 |
| 2024-07-12 | 28.700 | 29.950 | 27.800 | 28.950 | 28.950 | 455,089 |
| 2024-07-11 | 30.450 | 30.450 | 28.650 | 28.950 | 28.950 | 1,454,307 |
| 2024-07-10 | 29.150 | 31.800 | 28.700 | 31.800 | 31.800 | 1,302,524 |
| 2024-07-09 | 36.000 | 36.000 | 31.850 | 31.850 | 31.850 | 1,513,463 |
| 2024-07-08 | 34.200 | 35.350 | 33.000 | 35.350 | 35.350 | 2,700,675 |
| 2024-07-05 | 32.150 | 32.150 | 31.100 | 32.150 | 32.150 | 1,034,400 |
| 2024-07-04 | 29.250 | 29.250 | 28.150 | 29.250 | 29.250 | 1,327,916 |
| 2024-07-03 | 25.200 | 26.600 | 24.500 | 26.600 | 26.600 | 677,685 |
| 2024-07-02 | 24.350 | 24.900 | 23.600 | 24.200 | 24.200 | 461,312 |
| 2024-07-01 | 25.450 | 26.000 | 25.100 | 25.350 | 25.350 | 411,560 |
| 2024-06-28 | 23.000 | 26.150 | 23.000 | 26.000 | 26.000 | 557,604 |
| 2024-06-27 | 23.700 | 25.500 | 23.700 | 24.300 | 24.300 | 590,899 |
| 2024-06-26 | 25.800 | 26.500 | 25.500 | 25.750 | 25.750 | 321,076 |
| 2024-06-25 | 25.350 | 26.500 | 25.350 | 26.200 | 26.200 | 265,381 |
| 2024-06-24 | 27.000 | 27.950 | 27.000 | 27.100 | 27.100 | 279,910 |
| 2024-06-21 | 27.400 | 27.400 | 26.500 | 26.800 | 26.800 | 472,110 |
| 2024-06-20 | 28.200 | 28.350 | 26.800 | 28.050 | 28.050 | 586,989 |
| 2024-06-19 | 28.200 | 29.500 | 28.200 | 29.100 | 29.100 | 941,765 |
| 2024-06-18 | 25.950 | 27.350 | 25.600 | 27.350 | 27.350 | 929,002 |
| 2024-06-17 | 25.400 | 25.400 | 24.800 | 24.900 | 24.900 | 401,856 |
| 2024-06-14 | 24.800 | 25.100 | 23.500 | 24.350 | 24.350 | 463,485 |
| 2024-06-13 | 25.850 | 26.250 | 25.100 | 25.500 | 25.500 | 1,090,257 |
| 2024-06-12 | 25.600 | 25.700 | 22.000 | 25.700 | 25.700 | 2,318,984 |
| 2024-06-11 | 23.350 | 23.400 | 23.300 | 23.400 | 23.400 | 748,872 |
| 2024-06-07 | 19.900 | 21.300 | 19.800 | 21.300 | 21.300 | 942,821 |
| 2024-06-06 | 20.500 | 21.050 | 19.150 | 19.400 | 19.400 | 1,695,621 |
| 2024-06-05 | 20.800 | 21.250 | 19.800 | 21.250 | 21.250 | 1,969,293 |
| 2024-06-04 | 19.350 | 19.350 | 18.800 | 19.350 | 19.350 | 832,287 |
| 2024-06-03 | 16.250 | 17.600 | 16.000 | 17.600 | 17.600 | 573,321 |
| 2024-05-31 | 15.600 | 16.350 | 15.500 | 16.000 | 16.000 | 144,737 |
| 2024-05-30 | 15.500 | 15.600 | 15.400 | 15.600 | 15.600 | 95,251 |
| 2024-05-29 | 15.400 | 15.550 | 15.350 | 15.550 | 15.550 | 53,756 |
| 2024-05-28 | 15.400 | 15.500 | 15.300 | 15.500 | 15.500 | 65,571 |
| 2024-05-27 | 15.450 | 15.500 | 15.300 | 15.400 | 15.400 | 59,063 |
| 2024-05-24 | 15.300 | 15.400 | 15.150 | 15.350 | 15.350 | 49,082 |
| 2024-05-23 | 15.550 | 15.550 | 15.200 | 15.450 | 15.450 | 34,518 |
| 2024-05-22 | 15.500 | 15.650 | 15.400 | 15.550 | 15.550 | 123,552 |
| 2024-05-21 | 15.200 | 15.350 | 15.150 | 15.350 | 15.350 | 15,892 |
| 2024-05-20 | 15.450 | 15.450 | 15.150 | 15.350 | 15.350 | 37,665 |
| 2024-05-17 | 15.500 | 15.500 | 15.250 | 15.450 | 15.450 | 39,793 |
| 2024-05-16 | 15.450 | 15.600 | 15.350 | 15.500 | 15.500 | 42,219 |
| 2024-05-15 | 15.400 | 15.550 | 15.300 | 15.450 | 15.450 | 53,251 |
| 2024-05-14 | 15.300 | 15.350 | 15.250 | 15.350 | 15.350 | 25,215 |
| 2024-05-13 | 15.200 | 15.350 | 15.200 | 15.250 | 15.250 | 22,756 |
| 2024-05-10 | 15.150 | 15.300 | 15.150 | 15.300 | 15.300 | 17,004 |
| 2024-05-09 | 15.100 | 15.350 | 15.100 | 15.350 | 15.350 | 18,021 |
| 2024-05-08 | 15.200 | 15.350 | 15.150 | 15.350 | 15.350 | 14,345 |
| 2024-05-07 | 15.600 | 15.600 | 15.150 | 15.400 | 15.400 | 26,022 |
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.