Cheer Time Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	20.250	20.250	19.900	19.950	19.950	7,002
2023-05-10	19.700	19.850	19.550	19.850	19.850	11,116
2023-05-09	19.650	19.700	19.600	19.700	19.700	25,210
2023-05-08	19.600	19.750	19.550	19.600	19.600	17,000
2023-05-05	19.600	19.600	19.550	19.600	19.600	18,657
2023-05-04	19.750	19.750	19.600	19.600	19.600	15,468
2023-05-03	20.200	20.400	19.800	19.800	19.800	13,137
2023-05-02	19.700	19.800	19.550	19.750	19.750	9,504
2023-04-28	19.500	19.500	19.400	19.500	19.500	10,300
2023-04-27	19.400	19.450	19.400	19.450	19.450	5,771
2023-04-26	19.400	19.400	19.350	19.400	19.400	26,369
2023-04-25	19.550	19.550	19.400	19.400	19.400	47,007
2023-04-24	19.600	19.600	19.550	19.550	19.550	17,015
2023-04-21	19.650	19.650	19.600	19.600	19.600	21,003
2023-04-20	19.800	19.800	19.650	19.650	19.650	29,007
2023-04-19	19.900	19.900	19.750	19.750	19.750	18,856
2023-04-18	19.950	20.000	19.800	19.850	19.850	61,002
2023-04-17	20.050	20.150	19.850	19.950	19.950	14,761
2023-04-14	20.000	20.050	19.850	20.000	20.000	51,407
2023-04-13	20.300	20.300	19.900	20.050	20.050	66,115
2023-04-12	20.950	20.950	20.300	20.400	20.400	150,275
2023-04-11	20.150	21.300	20.100	20.750	20.750	187,526
2023-04-10	20.300	20.300	20.050	20.150	20.150	21,024
2023-04-07	20.400	20.400	20.050	20.250	20.250	20,180
2023-04-06	20.000	20.100	19.950	20.000	20.000	25,016
2023-03-31	20.300	20.300	19.850	20.000	20.000	25,493
2023-03-30	20.250	20.250	19.700	19.800	19.800	13,003
2023-03-29	20.150	20.150	19.750	19.750	19.750	6,004
2023-03-28	19.800	19.800	19.700	19.700	19.700	10,011
2023-03-27	20.050	20.050	19.850	19.850	19.850	28,542
2023-03-24	19.800	20.050	19.650	20.050	20.050	20,833
2023-03-23	19.950	19.950	19.900	19.900	19.900	15,266
2023-03-22	19.950	20.000	19.900	19.950	19.950	14,016
2023-03-21	19.750	19.850	19.550	19.850	19.850	37,322
2023-03-20	19.700	19.850	19.650	19.750	19.750	16,298
2023-03-17	19.800	19.800	19.650	19.800	19.800	12,595
2023-03-16	20.150	20.150	19.800	19.800	19.800	21,071
2023-03-15	20.600	20.600	19.950	19.950	19.950	64,262
2023-03-14	21.800	21.800	20.300	20.650	20.650	86,348
2023-03-13	19.650	21.600	19.550	20.800	20.800	254,488
2023-03-10	19.600	19.750	19.600	19.750	19.750	10,119
2023-03-09	19.900	19.900	19.600	19.750	19.750	55,465
2023-03-08	19.550	19.700	19.500	19.700	19.700	54,496
2023-03-07	19.450	19.750	19.400	19.700	19.700	25,215
2023-03-06	19.600	19.600	19.450	19.450	19.450	21,162
2023-03-03	19.700	19.700	19.500	19.600	19.600	13,441
2023-03-02	19.400	19.750	19.400	19.650	19.650	16,930
2023-03-01	19.800	19.800	19.350	19.600	19.600	10,473
2023-02-24	19.700	19.750	19.450	19.700	19.700	19,018
2023-02-23	19.750	19.750	19.700	19.750	19.750	20,022
2023-02-22	19.400	19.850	19.350	19.850	19.850	12,324
2023-02-21	19.700	19.750	19.500	19.650	19.650	9,725
2023-02-20	19.600	19.750	19.550	19.750	19.750	15,411
2023-02-17	19.400	19.600	19.400	19.500	19.500	20,038
2023-02-16	19.400	19.600	19.400	19.600	19.600	9,785
2023-02-15	19.500	19.500	19.400	19.400	19.400	11,534
2023-02-14	19.900	19.900	19.750	19.750	19.750	12,121
2023-02-13	19.800	19.800	19.350	19.550	19.550	28,008
2023-02-10	19.650	19.650	19.400	19.400	19.400	43,015
2023-02-08	19.650	19.800	19.600	19.800	19.800	50,689

← NewerPage 15 of 21 · 1,201 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.