Cheer Time Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	21.000	21.400	21.000	21.400	21.400	66,391
2022-05-03	21.200	21.200	21.000	21.000	21.000	16,381
2022-04-29	21.000	21.100	21.000	21.100	21.100	8,714
2022-04-28	21.200	21.750	20.850	21.000	21.000	31,520
2022-04-27	20.700	21.000	20.700	21.000	21.000	11,425
2022-04-26	20.700	21.200	20.650	21.200	21.200	20,610
2022-04-22	20.600	21.200	20.600	21.200	21.200	15,100
2022-04-21	21.200	21.300	21.200	21.200	21.200	12,335
2022-04-20	21.150	21.150	21.050	21.150	21.150	12,793
2022-04-19	20.500	21.150	20.500	21.150	21.150	16,494
2022-04-18	20.900	21.200	20.900	21.200	21.200	16,551
2022-04-15	20.800	21.000	20.400	20.900	20.900	61,061
2022-04-14	20.700	21.000	20.500	21.000	21.000	11,479
2022-04-13	20.400	20.950	20.400	20.750	20.750	41,628
2022-04-12	20.400	21.200	20.400	21.100	21.100	21,452
2022-04-11	20.500	21.100	20.500	21.100	21.100	22,218
2022-04-08	21.100	21.100	21.000	21.050	21.050	39,467
2022-04-07	21.500	21.500	21.100	21.100	21.100	26,005
2022-04-06	21.500	21.650	21.100	21.300	21.300	62,115
2022-04-01	20.500	21.250	20.200	21.050	21.050	55,617
2022-03-31	21.050	21.350	20.700	21.000	21.000	73,505
2022-03-30	21.700	21.800	21.000	21.550	21.550	46,440
2022-03-29	21.050	21.100	20.000	21.100	21.100	47,767
2022-03-28	23.900	23.900	20.900	21.100	21.100	167,404
2022-03-25	24.850	24.850	22.050	22.350	22.350	139,038
2022-03-24	23.000	23.200	22.500	23.200	23.200	116,108
2022-03-23	22.500	23.000	21.000	22.350	22.350	165,250
2022-03-22	19.200	21.100	19.200	21.000	21.000	178,288
2022-03-21	17.900	19.300	17.900	19.200	19.200	125,362
2022-03-18	17.700	18.450	17.300	17.650	17.650	106,148
2022-03-17	17.000	17.050	17.000	17.000	17.000	24,932
2022-03-16	17.200	17.300	16.950	17.000	17.000	69,479
2022-03-15	17.000	17.000	16.750	16.750	16.750	26,045
2022-03-14	16.850	17.000	16.850	16.850	16.850	19,059
2022-03-11	16.450	17.050	16.400	16.900	16.900	22,852
2022-03-10	16.650	17.500	16.400	16.400	16.400	66,563
2022-03-09	15.500	17.150	15.500	16.800	16.800	108,243
2022-03-08	15.450	15.850	15.400	15.850	15.850	100,886
2022-03-07	14.950	15.100	14.950	15.000	15.000	20,630
2022-03-04	14.950	15.550	14.850	15.050	15.050	52,389
2022-03-03	14.900	14.950	14.900	14.950	14.950	20,753
2022-03-02	15.150	15.150	15.050	15.100	15.100	29,749
2022-03-01	14.700	15.450	14.700	15.450	15.450	39,025
2022-02-25	15.500	15.850	15.300	15.450	15.450	16,744
2022-02-24	15.250	15.900	15.250	15.450	15.450	132,356
2022-02-23	14.650	16.300	14.650	15.750	15.750	167,043
2022-02-22	14.550	14.950	14.550	14.850	14.850	17,438
2022-02-21	14.650	14.900	14.650	14.900	14.900	6,355
2022-02-18	14.350	15.000	14.350	15.000	15.000	12,226
2022-02-17	14.500	15.000	14.500	14.800	14.800	30,939
2022-02-16	14.300	15.400	14.200	14.900	14.900	61,569
2022-02-15	14.250	14.400	14.200	14.200	14.200	38,204
2022-02-14	14.050	14.600	14.050	14.300	14.300	18,915
2022-02-11	14.300	14.700	14.300	14.500	14.500	8,008
2022-02-10	14.250	14.550	14.250	14.500	14.500	12,239
2022-02-09	14.100	14.800	14.100	14.500	14.500	27,500
2022-02-08	14.200	14.800	14.200	14.600	14.600	64,146
2022-02-07	14.000	14.450	14.000	14.450	14.450	21,882
2022-01-26	14.500	14.500	13.900	13.900	13.900	131,985
2022-01-25	13.750	14.500	13.750	14.500	14.500	76,262

← NewerPage 19 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.