Cheer Time Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	41.900	44.900	41.000	42.700	42.700	712,010
2026-07-21	39.400	40.950	38.100	40.850	40.850	328,037
2026-07-20	41.350	41.350	37.200	37.650	37.650	422,453
2026-07-17	40.600	43.500	39.250	40.900	40.900	932,041
2026-07-16	35.800	40.450	35.800	40.450	40.450	293,223
2026-07-15	37.000	37.050	36.350	36.800	36.800	169,219
2026-07-14	39.450	39.450	35.150	36.450	36.450	270,200
2026-07-13	40.950	41.300	38.050	38.300	38.300	293,124
2026-07-10	38.750	38.750	38.750	38.750	38.750	0
2026-07-09	37.650	38.750	37.350	38.750	38.750	330,324
2026-07-08	39.150	39.150	37.000	37.650	37.650	401,171
2026-07-07	41.700	42.700	38.800	39.100	39.100	399,320
2026-07-06	42.750	43.500	41.550	41.700	41.700	269,088
2026-07-03	42.650	43.800	42.400	42.750	42.750	188,186
2026-07-02	41.300	43.500	41.150	42.650	42.650	200,073
2026-07-01	43.500	43.500	41.300	41.300	41.300	213,022
2026-06-30	42.200	43.500	41.900	42.000	42.000	215,200
2026-06-29	42.400	43.800	41.850	41.950	41.950	265,000
2026-06-26	44.600	45.900	42.500	42.550	42.550	459,204
2026-06-25	47.000	48.450	44.700	45.100	45.100	608,100
2026-06-24	49.500	53.000	45.000	46.650	46.650	1,131,011
2026-06-23	45.200	49.500	42.500	49.500	49.500	1,901,914
2026-06-22	46.850	46.900	45.000	45.000	45.000	471,010
2026-06-18	44.200	46.600	44.100	45.750	45.750	426,500
2026-06-17	43.600	45.000	43.600	44.150	44.150	283,000
2026-06-16	45.950	48.350	44.650	44.650	44.650	699,094
2026-06-15	42.100	45.950	42.100	45.950	45.950	524,070
2026-06-12	43.950	44.450	41.600	41.800	41.800	428,288
2026-06-11	40.800	42.800	40.100	42.550	42.550	623,200
2026-06-10	45.200	46.950	43.000	43.000	43.000	677,272
2026-06-09	41.550	45.200	41.100	45.200	45.200	396,384
2026-06-08	39.950	42.050	39.950	41.100	41.100	607,578
2026-06-05	47.900	47.900	44.300	44.350	44.350	467,227
2026-06-04	46.800	47.750	46.500	46.500	46.500	533,758
2026-06-03	50.200	50.400	46.200	46.700	46.700	1,059,031
2026-06-02	50.000	52.600	49.000	50.300	50.300	1,605,739
2026-06-01	51.700	54.400	51.700	54.400	54.400	2,070,010
2026-05-29	46.500	49.500	44.750	49.500	49.500	1,144,670
2026-05-28	45.800	48.350	44.500	45.000	45.000	835,800
2026-05-27	49.200	50.400	45.700	45.900	45.900	2,085,819
2026-05-26	47.000	47.900	46.500	47.900	47.900	728,124
2026-05-25	40.700	43.550	39.000	43.550	43.550	1,026,574
2026-05-22	38.900	40.300	38.050	39.600	39.600	516,118
2026-05-21	37.850	38.950	37.350	37.650	37.650	455,000
2026-05-20	37.500	39.000	36.050	37.800	37.800	712,216
2026-05-19	36.300	37.500	35.200	35.850	35.850	455,112
2026-05-18	36.250	38.700	35.050	36.850	36.850	792,500
2026-05-15	41.000	41.000	36.350	36.350	36.350	1,240,006
2026-05-14	43.400	44.300	40.350	40.350	40.350	1,376,648
2026-05-13	47.500	47.500	44.100	44.800	44.800	1,324,348
2026-05-12	45.300	49.250	41.500	49.000	49.000	2,190,000
2026-05-11	38.300	44.800	37.900	44.800	44.800	2,022,464
2026-05-08	40.800	42.000	40.600	40.750	40.750	247,585
2026-05-07	44.050	44.050	42.500	43.000	43.000	206,304
2026-05-06	44.950	44.950	42.500	42.700	42.700	216,588
2026-05-05	43.000	43.000	41.900	42.950	42.950	319,951
2026-05-04	44.050	44.050	41.900	43.550	43.550	610,296
2026-04-30	38.800	40.600	38.000	40.050	40.050	763,565
2026-04-29	37.000	37.450	35.300	37.450	37.450	231,950
2026-04-28	39.400	39.400	37.300	37.900	37.900	389,400

← NewerPage 2 of 3 · 126 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.