Cheer Time Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	15.150	15.300	15.150	15.250	15.250	18,737
2024-05-03	15.200	15.250	15.100	15.100	15.100	19,546
2024-05-02	15.100	15.200	15.050	15.200	15.200	20,121
2024-04-30	15.250	15.250	15.250	15.250	15.250	6,672
2024-04-29	15.300	15.450	15.150	15.450	15.450	20,043
2024-04-26	15.100	15.350	15.100	15.300	15.300	16,913
2024-04-25	15.350	15.350	15.050	15.100	15.100	34,036
2024-04-24	15.100	15.150	15.050	15.150	15.150	17,109
2024-04-23	15.100	15.200	15.100	15.200	15.200	14,058
2024-04-22	15.400	15.400	15.050	15.050	15.050	38,153
2024-04-19	15.100	15.100	14.850	15.050	15.050	171,826
2024-04-18	15.150	15.250	15.050	15.250	15.250	18,006
2024-04-17	15.100	15.250	15.100	15.250	15.250	47,816
2024-04-16	15.100	15.150	15.100	15.100	15.100	17,102
2024-04-15	15.150	15.300	15.100	15.300	15.300	23,105
2024-04-12	15.550	15.550	15.100	15.350	15.350	22,700
2024-04-11	15.350	15.350	15.100	15.250	15.250	36,827
2024-04-10	15.150	15.350	15.150	15.350	15.350	18,135
2024-04-09	15.150	15.250	15.050	15.250	15.250	72,397
2024-04-08	15.150	15.450	15.100	15.100	15.100	29,284
2024-04-03	15.400	15.400	15.100	15.100	15.100	20,060
2024-04-02	15.700	15.700	15.300	15.500	15.500	8,002
2024-04-01	15.400	15.500	15.100	15.450	15.450	29,062
2024-03-29	15.500	15.500	15.200	15.500	15.500	33,015
2024-03-28	15.850	15.850	15.400	15.500	15.500	13,806
2024-03-27	15.550	15.550	15.300	15.500	15.500	15,247
2024-03-26	15.350	15.450	15.150	15.450	15.450	22,000
2024-03-25	15.500	15.500	15.250	15.500	15.500	11,619
2024-03-22	15.500	15.650	15.200	15.500	15.500	59,387
2024-03-21	15.600	15.700	15.500	15.500	15.500	21,018
2024-03-20	15.550	15.700	15.500	15.700	15.700	25,266
2024-03-19	16.200	16.200	15.700	15.700	15.700	20,857
2024-03-18	15.750	16.000	15.550	15.900	15.900	11,620
2024-03-15	15.500	15.750	15.500	15.750	15.750	18,088
2024-03-14	15.650	15.850	15.350	15.850	15.850	18,706
2024-03-13	15.600	15.750	15.600	15.650	15.650	12,076
2024-03-12	15.450	15.900	15.450	15.900	15.900	46,917
2024-03-11	15.650	15.750	15.450	15.750	15.750	41,039
2024-03-08	16.800	16.800	15.700	15.950	15.950	66,596
2024-03-07	16.750	16.800	16.050	16.100	16.100	49,066
2024-03-06	16.600	16.900	16.450	16.600	16.600	54,302
2024-03-05	16.950	16.950	16.600	16.600	16.600	24,741
2024-03-04	16.800	16.950	16.650	16.950	16.950	49,536
2024-03-01	17.100	17.100	16.750	17.050	17.050	59,813
2024-02-29	16.450	17.600	16.400	17.050	17.050	192,834
2024-02-27	16.450	16.600	16.050	16.600	16.600	80,910
2024-02-26	16.200	16.750	16.200	16.650	16.650	44,954
2024-02-23	17.000	17.000	16.100	16.300	16.300	71,827
2024-02-22	16.900	16.950	16.350	16.500	16.500	214,899
2024-02-21	17.550	17.950	16.800	16.950	16.950	422,868
2024-02-20	15.900	17.350	15.800	17.350	17.350	527,659
2024-02-19	15.350	15.800	15.350	15.800	15.800	216,684
2024-02-16	15.400	15.400	15.250	15.350	15.350	20,934
2024-02-15	15.200	15.300	15.150	15.150	15.150	29,686
2024-02-05	15.250	15.250	15.100	15.250	15.250	33,894
2024-02-02	15.500	15.500	15.200	15.200	15.200	18,107
2024-02-01	15.450	15.450	15.200	15.250	15.250	21,236
2024-01-31	15.300	15.300	15.100	15.100	15.100	49,491
2024-01-30	15.500	15.500	15.300	15.450	15.450	26,263
2024-01-29	15.500	15.500	15.400	15.500	15.500	11,357

← NewerPage 11 of 20 · 1,200 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.