Cheer Time Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	16.800	16.800	16.350	16.650	16.650	113,314
2023-08-04	18.000	18.000	17.200	17.350	17.350	206,851
2023-08-02	17.100	18.700	17.000	18.700	18.700	268,048
2023-08-01	17.400	17.400	16.900	17.000	17.000	15,003
2023-07-31	17.050	17.050	16.900	16.900	16.900	9,000
2023-07-28	16.850	16.950	16.850	16.900	16.900	10,053
2023-07-27	17.450	17.450	16.800	17.050	17.050	58,161
2023-07-26	17.500	17.500	16.450	17.300	17.300	35,946
2023-07-25	17.600	17.750	17.600	17.700	17.700	9,018
2023-07-24	17.850	17.900	17.800	17.800	17.800	6,987
2023-07-21	18.000	18.000	17.950	18.000	18.000	4,377
2023-07-20	18.000	18.050	18.000	18.050	18.050	12,000
2023-07-19	18.100	18.100	17.900	18.000	18.000	38,361
2023-07-18	18.400	18.750	18.350	18.350	18.350	14,005
2023-07-17	18.750	18.750	18.500	18.500	18.500	7,107
2023-07-14	18.700	18.750	18.300	18.750	18.750	10,133
2023-07-13	18.750	18.750	18.600	18.600	18.600	2,712
2023-07-12	18.300	18.600	18.300	18.600	18.600	14,102
2023-07-11	18.300	18.400	18.300	18.300	18.300	9,245
2023-07-10	18.650	18.700	18.500	18.600	18.600	27,031
2023-07-07	18.950	18.950	18.800	18.800	18.800	9,730
2023-07-06	19.050	19.450	19.000	19.050	19.050	23,353
2023-07-05	19.250	19.350	19.100	19.100	19.100	17,661
2023-07-04	18.500	19.300	18.500	19.250	19.250	27,012
2023-07-03	18.450	18.500	18.200	18.500	18.500	7,000
2023-06-30	18.200	18.700	18.200	18.450	18.450	50,075
2023-06-29	18.800	18.800	18.750	18.800	18.800	3,114
2023-06-28	18.450	18.450	18.200	18.400	18.400	26,609
2023-06-27	19.050	19.050	18.100	18.400	18.400	104,280
2023-06-26	19.300	19.300	18.900	19.050	19.050	69,469
2023-06-21	19.150	19.400	19.150	19.400	19.400	9,150
2023-06-20	19.150	19.400	19.150	19.400	19.400	4,038
2023-06-19	19.100	19.300	19.100	19.150	19.150	34,506
2023-06-16	19.350	19.400	19.200	19.300	19.300	48,900
2023-06-15	19.150	19.400	19.150	19.400	19.400	9,965
2023-06-14	19.150	19.400	19.150	19.400	19.400	18,461
2023-06-13	19.300	19.450	19.000	19.250	19.250	56,739
2023-06-12	19.500	19.500	19.300	19.400	19.400	33,816
2023-06-09	19.850	19.850	19.400	19.500	19.500	22,461
2023-06-08	19.600	19.750	19.450	19.450	19.450	19,030
2023-06-07	19.500	19.950	19.500	19.600	19.600	17,176
2023-06-06	19.900	19.900	19.600	19.600	19.600	46,182
2023-06-05	19.800	19.800	19.700	19.700	19.700	17,460
2023-06-02	20.000	20.000	19.600	19.700	19.700	43,384
2023-06-01	19.150	19.400	19.150	19.400	19.400	23,002
2023-05-31	19.200	19.250	19.200	19.250	19.250	4,301
2023-05-30	19.400	19.400	19.100	19.200	19.200	13,600
2023-05-29	19.400	19.500	19.400	19.400	19.400	8,000
2023-05-26	19.300	19.300	18.900	19.300	19.300	156,913
2023-05-25	19.250	19.250	19.250	19.250	19.250	6,021
2023-05-24	19.250	19.250	19.200	19.200	19.200	9,316
2023-05-23	19.300	19.300	19.300	19.300	19.300	2,201
2023-05-22	19.650	19.650	19.250	19.250	19.250	8,100
2023-05-19	19.300	19.350	19.200	19.350	19.350	5,900
2023-05-18	19.950	19.950	19.400	19.450	19.450	10,468
2023-05-17	19.400	19.650	19.400	19.500	19.500	6,183
2023-05-16	19.850	19.850	18.900	19.400	19.400	279,325
2023-05-15	19.800	19.800	19.800	19.800	19.800	3,050
2023-05-12	19.800	19.800	19.800	19.800	19.800	3,036
2023-05-11	20.250	20.250	19.900	19.950	19.950	7,002

← NewerPage 14 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.