Cheer Time Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	19.500	20.000	19.350	19.900	19.900	16,036
2022-10-28	19.500	19.500	19.350	19.500	19.500	8,000
2022-10-27	19.300	19.900	19.300	19.850	19.850	10,001
2022-10-26	19.350	19.750	19.300	19.650	19.650	10,761
2022-10-25	20.050	20.050	19.250	19.650	19.650	31,001
2022-10-24	20.200	20.550	19.600	19.900	19.900	105,430
2022-10-21	21.300	21.300	20.100	20.200	20.200	5,933
2022-10-20	21.000	21.000	21.000	21.000	21.000	7,037
2022-10-19	21.600	21.600	21.600	21.600	21.600	1,000
2022-10-18	21.050	21.050	21.050	21.050	21.050	4,000
2022-10-17	19.750	20.400	19.550	20.400	20.400	59,406
2022-10-14	22.000	22.100	20.900	20.900	20.900	136,376
2022-10-13	23.100	23.100	21.150	21.150	21.150	124,469
2022-10-12	23.600	23.900	23.200	23.500	23.500	170,551
2022-10-11	24.450	24.450	23.000	23.800	23.800	104,036
2022-10-07	24.300	24.700	24.250	24.500	24.500	25,236
2022-10-06	25.000	25.000	24.200	24.250	24.250	76,101
2022-10-05	24.700	25.050	24.450	24.450	24.450	113,350
2022-10-04	25.000	25.500	24.450	24.700	24.700	261,100
2022-10-03	24.400	24.700	23.900	24.700	24.700	115,457
2022-09-30	24.400	24.950	24.300	24.700	24.700	36,311
2022-09-29	25.200	25.250	24.400	24.950	24.950	164,065
2022-09-28	24.700	25.100	23.900	24.250	24.250	1,056,006
2022-09-27	23.850	24.700	23.750	24.700	24.700	449,350
2022-09-26	24.150	24.750	23.000	23.800	23.800	1,111,002
2022-09-23	25.500	25.500	23.800	24.150	24.150	95,328
2022-09-22	23.450	25.500	23.200	25.500	25.500	583,405
2022-09-21	23.700	24.600	23.600	23.800	23.800	331,419
2022-09-20	23.050	24.500	23.000	23.800	23.800	370,158
2022-09-19	24.000	24.150	23.150	23.150	23.150	149,477
2022-09-16	24.300	25.000	24.200	24.200	24.200	23,932
2022-09-15	24.200	24.300	24.100	24.300	24.300	14,806
2022-09-14	23.850	24.300	23.400	24.300	24.300	72,049
2022-09-13	24.800	24.800	23.950	24.000	24.000	110,874
2022-09-12	25.600	25.900	24.650	24.700	24.700	66,034
2022-09-08	24.750	25.800	23.850	25.600	25.600	311,084
2022-09-07	25.800	26.200	24.700	24.700	24.700	177,453
2022-09-06	26.250	27.300	26.200	26.200	26.200	63,726
2022-09-05	27.050	27.400	25.700	26.950	26.950	752,181
2022-09-02	27.850	27.850	27.000	27.100	27.100	83,935
2022-09-01	28.200	28.200	26.400	27.850	27.850	171,928
2022-08-31	28.900	28.900	28.000	28.200	28.200	306,912
2022-08-30	28.050	28.550	28.050	28.300	28.300	181,066
2022-08-29	27.700	29.000	27.400	28.600	28.600	473,870
2022-08-26	29.050	29.500	28.250	28.300	28.300	179,528
2022-08-25	29.100	29.400	28.100	29.300	29.300	476,352
2022-08-24	29.450	29.800	28.300	29.050	29.050	592,596
2022-08-23	27.250	29.950	26.950	29.450	29.450	1,192,120
2022-08-22	27.250	27.800	27.000	27.250	27.250	38,854
2022-08-19	28.000	28.900	27.500	27.500	27.500	209,242
2022-08-18	27.100	28.650	27.100	27.850	27.850	308,831
2022-08-17	29.900	29.900	27.400	27.600	27.600	86,273
2022-08-16	27.700	27.700	26.300	27.200	27.200	40,042
2022-08-15	26.000	27.550	26.000	26.800	26.800	32,690
2022-08-12	26.150	26.150	24.700	25.900	25.900	144,445
2022-08-11	28.950	29.750	26.100	26.100	26.100	304,258
2022-08-10	28.500	29.000	27.600	29.000	29.000	89,495
2022-08-09	27.350	29.600	26.850	27.600	27.600	277,805
2022-08-08	25.750	27.950	25.500	27.200	27.200	204,517
2022-08-05	23.200	25.450	23.200	25.450	25.450	217,522

← NewerPage 17 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.