Cheer Time Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	14.900	14.900	13.850	14.600	14.600	53,575
2022-01-21	15.200	15.200	14.800	14.850	14.850	87,414
2022-01-20	15.350	15.450	15.250	15.300	15.300	67,131
2022-01-19	15.300	15.500	15.300	15.450	15.450	30,975
2022-01-18	15.600	15.950	15.200	15.550	15.550	61,573
2022-01-17	15.800	15.950	15.250	15.650	15.650	88,971
2022-01-14	16.300	16.500	15.650	16.200	16.200	81,835
2022-01-13	16.700	17.000	16.700	16.950	16.950	16,182
2022-01-12	17.100	17.400	17.050	17.050	17.050	39,538
2022-01-11	17.000	17.700	17.000	17.500	17.500	86,813
2022-01-10	17.000	17.500	17.000	17.000	17.000	137,457
2021-12-28	2.174	2.374	2.167	2.243	6.500	309,955
2021-12-27	2.201	2.201	2.163	2.180	6.320	156,151
2021-12-24	2.184	2.218	2.180	2.201	6.380	138,021
2021-12-23	2.139	2.277	2.122	2.167	6.280	310,672
2021-12-22	2.153	2.153	2.129	2.143	6.210	186,040
2021-12-21	2.260	2.277	2.153	2.153	6.240	201,116
2021-12-20	2.260	2.260	2.153	2.191	6.350	109,429
2021-12-17	2.387	2.387	2.243	2.277	6.600	266,143
2021-12-16	2.381	2.391	2.312	2.343	6.790	162,140
2021-12-15	2.322	2.394	2.312	2.391	6.930	213,452
2021-12-14	2.370	2.381	2.370	2.381	6.900	85,083
2021-12-13	2.339	2.370	2.332	2.370	6.870	188,398
2021-12-10	2.346	2.367	2.294	2.343	6.790	130,165
2021-12-09	2.394	2.394	2.308	2.346	6.800	32,047
2021-12-08	2.322	2.322	2.312	2.315	6.710	23,055
2021-12-07	2.370	2.374	2.318	2.318	6.720	34,011
2021-12-06	2.350	2.350	2.318	2.318	6.720	9,019
2021-12-03	2.318	2.356	2.263	2.350	6.810	30,328
2021-12-02	2.294	2.318	2.294	2.318	6.720	15,030
2021-12-01	2.256	2.277	2.256	2.277	6.600	3,158
2021-11-30	2.277	2.332	2.277	2.298	6.660	52,032
2021-11-29	2.277	2.318	2.277	2.277	6.600	58,330
2021-11-26	2.270	2.277	2.249	2.277	6.600	92,125
2021-11-25	2.243	2.308	2.243	2.270	6.580	67,047
2021-11-24	2.246	2.253	2.229	2.229	6.460	64,063
2021-11-23	2.270	2.315	2.243	2.315	6.710	55,016
2021-11-22	2.346	2.346	2.301	2.301	6.670	42,065
2021-11-19	2.329	2.370	2.312	2.312	6.700	37,019
2021-11-18	2.294	2.329	2.243	2.329	6.750	22,015
2021-11-17	2.353	2.398	2.318	2.318	6.720	69,025
2021-11-16	2.312	2.350	2.312	2.346	6.800	29,031
2021-11-15	2.308	2.308	2.301	2.301	6.670	29,026
2021-11-12	2.318	2.318	2.308	2.308	6.690	51,336
2021-11-11	2.336	2.339	2.315	2.322	6.730	47,007
2021-11-10	2.374	2.374	2.329	2.339	6.780	22,194
2021-11-09	2.322	2.363	2.315	2.346	6.800	55,037
2021-11-08	2.377	2.377	2.318	2.363	6.850	102,204
2021-11-05	2.287	2.350	2.287	2.350	6.810	23,005
2021-11-04	2.329	2.336	2.329	2.336	6.770	5,004
2021-11-03	2.363	2.450	2.350	2.350	6.810	126,607
2021-11-02	2.363	2.363	2.294	2.356	6.830	78,296
2021-11-01	2.398	2.401	2.346	2.401	6.960	71,005
2021-10-29	2.412	2.412	2.356	2.356	6.830	309,033
2021-10-28	2.353	2.353	2.243	2.353	6.820	45,003
2021-10-27	2.346	2.353	2.329	2.353	6.820	16,002
2021-10-26	2.374	2.374	2.339	2.343	6.790	55,319
2021-10-25	2.370	2.412	2.363	2.374	6.880	338,019
2021-10-22	2.363	2.415	2.353	2.415	7.000	251,004
2021-10-21	2.339	2.405	2.339	2.405	6.970	55,060

← NewerPage 20 of 20 · 1,200 trading days

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.