Cheer Time Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	19.800	19.800	19.650	19.700	19.700	15,026
2023-02-06	19.700	19.800	19.650	19.800	19.800	11,012
2023-02-03	19.800	19.850	19.650	19.850	19.850	17,016
2023-02-02	20.350	20.350	19.900	19.950	19.950	13,408
2023-02-01	20.500	20.500	19.600	19.950	19.950	32,107
2023-01-31	20.050	20.100	19.600	19.900	19.900	56,309
2023-01-30	21.300	21.300	19.850	20.150	20.150	52,343
2023-01-17	19.400	19.550	19.400	19.550	19.550	7,004
2023-01-16	19.350	19.500	19.350	19.400	19.400	10,004
2023-01-13	19.400	19.400	19.350	19.350	19.350	3,003
2023-01-12	19.950	19.950	19.500	19.500	19.500	19,761
2023-01-11	19.900	19.900	19.600	19.650	19.650	15,713
2023-01-10	19.400	19.450	19.400	19.450	19.450	2,090
2023-01-09	19.450	19.500	19.450	19.500	19.500	13,304
2023-01-06	19.400	19.450	19.400	19.400	19.400	12,687
2023-01-05	19.350	19.500	19.350	19.500	19.500	23,161
2023-01-04	19.350	19.400	19.150	19.300	19.300	12,495
2023-01-03	19.500	19.500	19.350	19.350	19.350	7,606
2022-12-30	19.450	19.650	19.450	19.650	19.650	5,216
2022-12-29	19.450	19.450	19.450	19.450	19.450	8,004
2022-12-28	19.550	19.550	19.450	19.450	19.450	13,311
2022-12-27	19.400	19.750	19.400	19.600	19.600	19,005
2022-12-26	19.500	19.500	19.400	19.400	19.400	18,822
2022-12-23	19.500	19.550	19.500	19.500	19.500	20,497
2022-12-22	19.700	19.800	19.700	19.800	19.800	13,392
2022-12-21	19.700	19.900	19.600	19.800	19.800	27,360
2022-12-20	19.550	19.700	19.450	19.700	19.700	31,042
2022-12-19	19.750	19.750	19.650	19.700	19.700	25,011
2022-12-16	19.750	20.000	19.750	19.950	19.950	25,664
2022-12-15	20.300	20.500	20.000	20.100	20.100	50,035
2022-12-14	20.900	20.900	20.150	20.300	20.300	25,060
2022-12-13	20.350	20.600	20.000	20.150	20.150	114,189
2022-12-12	20.900	22.000	20.500	20.850	20.850	398,458
2022-12-09	20.800	20.900	19.900	20.900	20.900	440,661
2022-12-08	19.100	19.100	19.000	19.000	19.000	16,393
2022-12-07	19.200	19.400	19.200	19.250	19.250	38,053
2022-12-06	19.450	19.450	19.400	19.400	19.400	21,898
2022-12-05	19.450	20.200	19.450	19.700	19.700	31,573
2022-12-02	19.550	19.550	19.100	19.550	19.550	101,354
2022-12-01	19.500	19.700	19.350	19.550	19.550	22,103
2022-11-30	19.300	19.450	19.250	19.450	19.450	48,267
2022-11-29	19.250	19.400	19.200	19.300	19.300	25,191
2022-11-28	19.300	19.450	19.300	19.400	19.400	23,662
2022-11-25	19.500	19.550	19.350	19.500	19.500	46,001
2022-11-24	19.500	19.500	19.250	19.500	19.500	7,313
2022-11-23	19.350	19.550	19.150	19.400	19.400	57,015
2022-11-22	19.600	19.950	19.300	19.500	19.500	55,514
2022-11-21	19.650	19.950	19.650	19.800	19.800	7,389
2022-11-18	19.650	20.600	19.550	19.900	19.900	17,002
2022-11-17	19.700	19.950	19.700	19.950	19.950	10,001
2022-11-16	19.700	20.250	19.700	20.050	20.050	6,002
2022-11-15	20.600	20.700	20.250	20.300	20.300	17,036
2022-11-14	19.650	20.250	19.650	20.150	20.150	7,694
2022-11-11	20.500	20.550	20.000	20.000	20.000	19,738
2022-11-09	20.800	20.800	20.500	20.500	20.500	3,565
2022-11-08	20.400	20.600	20.150	20.600	20.600	7,185
2022-11-07	19.600	20.400	19.600	20.400	20.400	7,546
2022-11-04	19.850	20.500	19.850	20.200	20.200	7,088
2022-11-03	19.500	19.850	19.500	19.850	19.850	7,142
2022-11-01	19.300	20.100	19.300	20.100	20.100	16,360

← NewerPage 16 of 21 · 1,205 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.