Cheer Time Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	23.000	23.150	23.000	23.150	23.150	52,223
2022-08-03	23.100	23.100	22.900	23.000	23.000	81,497
2022-08-02	23.250	23.250	22.950	22.950	22.950	65,987
2022-08-01	22.850	24.300	22.850	23.250	23.250	172,572
2022-07-29	22.100	22.250	22.000	22.100	22.100	73,813
2022-07-28	22.300	22.400	21.950	21.950	21.950	54,412
2022-07-27	22.000	22.000	21.900	21.950	21.950	8,409
2022-07-26	22.100	22.400	21.900	21.950	21.950	52,796
2022-07-25	21.850	22.000	21.850	22.000	22.000	82,422
2022-07-22	21.850	21.950	21.700	21.850	21.850	24,549
2022-07-21	21.700	21.950	21.650	21.650	21.650	27,394
2022-07-20	22.300	22.300	21.800	21.800	21.800	17,172
2022-07-19	22.000	22.000	21.750	22.000	22.000	30,517
2022-07-18	21.800	22.000	21.450	22.000	22.000	44,646
2022-07-15	21.350	21.800	21.350	21.550	21.550	12,354
2022-07-14	21.350	21.500	21.350	21.350	21.350	48,680
2022-07-13	21.200	21.500	21.200	21.300	21.300	44,011
2022-07-12	22.750	22.750	21.100	21.100	21.100	106,121
2022-07-11	21.050	21.050	21.050	21.050	21.050	51,900
2022-07-08	19.000	19.200	18.900	19.150	19.150	15,334
2022-07-07	18.700	18.750	18.200	18.750	18.750	3,098
2022-07-06	18.500	18.500	18.000	18.200	18.200	46,522
2022-07-05	18.300	18.550	18.100	18.550	18.550	36,071
2022-07-04	18.400	18.500	18.050	18.100	18.100	30,444
2022-07-01	18.300	18.400	18.100	18.400	18.400	8,000
2022-06-30	18.400	18.500	18.400	18.500	18.500	15,000
2022-06-29	17.750	18.550	17.750	18.500	18.500	25,691
2022-06-28	19.350	19.850	19.000	19.000	19.000	112,062
2022-06-27	20.250	20.250	19.300	20.000	20.000	32,031
2022-06-23	19.800	20.300	19.400	20.300	20.300	5,345
2022-06-22	19.450	19.450	19.400	19.400	19.400	8,088
2022-06-21	19.350	19.800	19.350	19.800	19.800	8,005
2022-06-20	19.650	19.650	19.650	19.650	19.650	2,051
2022-06-15	19.900	20.250	19.300	20.250	20.250	37,075
2022-06-14	19.850	19.850	19.850	19.850	19.850	10,422
2022-06-13	19.600	19.850	19.600	19.850	19.850	15,176
2022-06-10	20.200	20.200	20.000	20.000	20.000	20,260
2022-06-09	21.000	21.000	20.350	20.350	20.350	24,520
2022-06-08	20.950	21.000	20.950	21.000	21.000	6,005
2022-06-07	20.600	20.600	20.600	20.600	20.600	4,690
2022-06-06	20.650	20.650	20.600	20.600	20.600	4,380
2022-06-02	21.400	21.400	21.400	21.400	21.400	5,180
2022-06-01	20.500	21.700	20.500	21.500	21.500	12,512
2022-05-31	20.800	20.850	20.500	20.500	20.500	29,283
2022-05-27	20.800	20.800	20.800	20.800	20.800	2,605
2022-05-26	20.250	21.150	20.250	21.100	21.100	17,290
2022-05-25	20.600	20.600	20.600	20.600	20.600	1,001
2022-05-23	20.100	20.100	20.100	20.100	20.100	4,550
2022-05-20	20.250	20.250	20.200	20.250	20.250	14,201
2022-05-19	20.200	20.200	20.200	20.200	20.200	7,750
2022-05-18	20.450	20.800	20.450	20.800	20.800	32,439
2022-05-17	20.050	20.550	20.050	20.250	20.250	12,750
2022-05-16	20.000	20.000	20.000	20.000	20.000	3,000
2022-05-13	19.500	19.950	19.000	19.950	19.950	53,693
2022-05-12	21.500	21.500	19.500	19.500	19.500	173,508
2022-05-11	21.600	21.700	21.600	21.650	21.650	12,345
2022-05-10	21.600	22.900	21.550	22.900	22.900	18,527
2022-05-09	21.600	21.600	21.500	21.500	21.500	9,355
2022-05-06	22.350	22.350	21.650	21.650	21.650	6,666
2022-05-05	22.000	22.500	22.000	22.350	22.350	12,595

← NewerPage 18 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.