Cheer Time Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.500	14.500	14.450	14.450	14.450	5,098
2023-11-01	14.250	14.500	14.200	14.500	14.500	7,757
2023-10-31	14.200	14.450	14.200	14.450	14.450	3,401
2023-10-30	14.500	14.700	14.400	14.400	14.400	15,003
2023-10-27	14.200	14.600	14.200	14.500	14.500	17,000
2023-10-26	14.200	14.200	14.200	14.200	14.200	5,101
2023-10-25	14.300	14.500	14.300	14.350	14.350	7,376
2023-10-24	14.200	14.550	14.200	14.550	14.550	7,062
2023-10-23	14.400	14.600	14.300	14.500	14.500	35,073
2023-10-20	14.200	14.400	14.150	14.350	14.350	17,950
2023-10-19	14.250	14.350	14.150	14.350	14.350	27,160
2023-10-18	14.200	14.450	14.100	14.350	14.350	41,034
2023-10-17	14.200	14.300	14.200	14.300	14.300	9,593
2023-10-16	14.200	14.600	14.200	14.600	14.600	8,519
2023-10-13	14.150	14.650	14.150	14.200	14.200	129,016
2023-10-12	14.250	14.250	14.200	14.200	14.200	29,168
2023-10-11	14.250	14.700	14.200	14.300	14.300	41,002
2023-10-06	14.500	14.550	14.350	14.350	14.350	16,187
2023-10-05	14.250	14.450	14.200	14.350	14.350	4,216
2023-10-04	14.250	14.300	14.150	14.200	14.200	40,355
2023-10-03	14.350	14.350	14.300	14.300	14.300	16,018
2023-10-02	14.400	14.400	14.350	14.350	14.350	8,516
2023-09-28	14.650	14.650	14.400	14.400	14.400	18,195
2023-09-27	14.650	14.700	14.650	14.700	14.700	9,057
2023-09-26	14.450	14.650	14.400	14.650	14.650	15,002
2023-09-25	14.700	14.700	14.600	14.600	14.600	7,201
2023-09-22	14.550	14.900	14.500	14.700	14.700	50,408
2023-09-21	14.550	14.700	14.500	14.550	14.550	31,211
2023-09-20	14.650	14.750	14.600	14.750	14.750	24,106
2023-09-19	14.900	14.900	14.650	14.700	14.700	39,457
2023-09-18	15.000	15.000	14.800	14.800	14.800	29,080
2023-09-15	15.000	15.000	14.850	14.900	14.900	44,004
2023-09-14	15.000	15.000	14.700	15.000	15.000	117,463
2023-09-13	14.600	14.700	14.400	14.700	14.700	90,834
2023-09-12	14.450	15.000	14.450	14.550	14.550	62,165
2023-09-11	14.300	14.500	14.100	14.450	14.450	77,534
2023-09-08	14.500	14.500	14.250	14.250	14.250	26,056
2023-09-07	14.250	14.300	14.200	14.200	14.200	25,156
2023-09-06	14.500	14.500	14.300	14.400	14.400	39,660
2023-09-05	14.400	14.800	14.250	14.550	14.550	63,098
2023-09-04	14.200	14.800	14.200	14.400	14.400	193,798
2023-09-01	14.100	15.250	14.050	15.200	15.200	490,269
2023-08-31	14.000	14.000	13.800	13.900	13.900	6,104
2023-08-30	13.650	13.950	13.650	13.850	13.850	21,939
2023-08-29	13.850	13.850	13.650	13.650	13.650	40,097
2023-08-28	14.500	14.500	13.850	13.850	13.850	30,015
2023-08-25	13.700	13.800	13.650	13.700	13.700	37,327
2023-08-24	13.900	14.150	13.900	14.000	14.000	41,162
2023-08-23	14.050	14.050	13.900	13.900	13.900	35,726
2023-08-22	13.850	14.200	13.850	14.050	14.050	29,012
2023-08-21	14.300	14.300	13.450	14.050	14.050	30,354
2023-08-18	14.450	14.700	14.300	14.350	14.350	57,328
2023-08-17	14.400	14.500	14.400	14.450	14.450	28,028
2023-08-16	14.400	14.400	14.350	14.350	14.350	9,463
2023-08-15	14.200	14.400	14.150	14.350	14.350	20,197
2023-08-14	15.600	15.600	14.150	14.250	14.250	142,291
2023-08-11	16.000	16.000	15.650	15.650	15.650	45,356
2023-08-10	16.300	16.300	16.050	16.100	16.100	32,630
2023-08-09	16.600	16.600	16.350	16.350	16.350	30,826
2023-08-08	16.650	16.750	16.600	16.600	16.600	50,792

← NewerPage 13 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.