Cheer Time Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	15.450	15.550	15.350	15.350	15.350	23,361
2024-01-25	15.450	15.600	15.400	15.500	15.500	44,624
2024-01-24	15.300	15.450	15.200	15.450	15.450	34,014
2024-01-23	15.200	15.300	15.200	15.300	15.300	23,308
2024-01-22	15.300	15.300	15.150	15.300	15.300	75,783
2024-01-19	15.400	15.400	15.200	15.250	15.250	17,123
2024-01-18	15.250	15.450	15.250	15.450	15.450	13,116
2024-01-17	15.200	15.400	15.150	15.400	15.400	31,444
2024-01-16	15.350	15.400	15.200	15.200	15.200	32,068
2024-01-15	15.500	15.500	15.450	15.450	15.450	25,216
2024-01-12	15.500	15.500	15.350	15.450	15.450	12,397
2024-01-11	15.400	15.600	15.400	15.500	15.500	6,025
2024-01-10	15.250	15.850	15.250	15.600	15.600	86,297
2024-01-09	15.350	15.350	15.200	15.350	15.350	27,603
2024-01-08	15.300	15.350	15.200	15.350	15.350	66,059
2024-01-05	15.250	15.300	15.250	15.300	15.300	41,348
2024-01-04	15.200	15.350	15.200	15.300	15.300	16,067
2024-01-03	15.500	15.600	15.350	15.350	15.350	54,268
2024-01-02	15.700	15.700	15.400	15.600	15.600	25,351
2023-12-29	15.450	15.800	15.450	15.800	15.800	17,705
2023-12-28	15.700	15.700	15.500	15.550	15.550	27,370
2023-12-27	15.350	15.800	15.350	15.750	15.750	80,693
2023-12-26	15.550	15.600	15.200	15.200	15.200	133,029
2023-12-25	16.050	16.050	15.400	15.550	15.550	113,854
2023-12-22	16.250	16.300	16.000	16.050	16.050	73,601
2023-12-21	16.450	16.550	16.250	16.250	16.250	60,153
2023-12-20	16.750	16.900	16.400	16.450	16.450	153,438
2023-12-19	16.000	16.800	15.800	16.600	16.600	104,387
2023-12-18	16.000	16.050	15.700	15.700	15.700	46,140
2023-12-15	16.200	16.200	15.900	15.900	15.900	104,896
2023-12-14	16.900	17.200	16.100	16.150	16.150	105,459
2023-12-13	16.100	16.800	15.700	16.700	16.700	174,892
2023-12-12	16.300	16.300	16.050	16.100	16.100	141,509
2023-12-11	17.400	17.450	16.300	16.300	16.300	341,176
2023-12-08	18.950	18.950	17.200	17.800	17.800	336,203
2023-12-07	17.800	18.900	17.700	18.450	18.450	878,336
2023-12-06	16.000	17.700	15.800	17.700	17.700	821,285
2023-12-05	14.900	16.100	14.900	16.100	16.100	423,125
2023-12-04	14.600	14.650	14.600	14.650	14.650	50,719
2023-12-01	14.650	14.700	14.500	14.600	14.600	75,581
2023-11-30	14.700	14.700	14.450	14.450	14.450	54,560
2023-11-29	14.400	14.500	14.350	14.500	14.500	14,134
2023-11-28	14.450	14.500	14.350	14.500	14.500	25,142
2023-11-27	14.400	14.500	14.400	14.450	14.450	18,075
2023-11-24	14.500	14.500	14.400	14.400	14.400	14,002
2023-11-23	14.500	14.600	14.450	14.500	14.500	32,961
2023-11-22	14.500	14.650	14.400	14.500	14.500	40,008
2023-11-21	14.450	14.600	14.300	14.500	14.500	50,687
2023-11-20	14.200	14.300	14.200	14.300	14.300	12,201
2023-11-17	14.250	14.250	14.200	14.200	14.200	8,440
2023-11-16	14.450	14.450	14.200	14.350	14.350	8,418
2023-11-15	14.500	14.500	14.200	14.400	14.400	10,118
2023-11-14	14.200	14.400	14.200	14.400	14.400	10,098
2023-11-13	14.200	14.350	14.200	14.350	14.350	8,044
2023-11-10	14.450	14.450	14.200	14.350	14.350	8,038
2023-11-09	14.250	14.250	14.200	14.250	14.250	12,189
2023-11-08	14.250	14.500	14.250	14.500	14.500	4,226
2023-11-07	14.500	14.500	14.500	14.500	14.500	7,071
2023-11-06	14.400	14.500	14.250	14.500	14.500	23,007
2023-11-03	14.300	14.450	14.250	14.400	14.400	13,636

← NewerPage 12 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.