Cheer Time Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	38.550	38.550	36.300	37.900	37.900	653,248
2026-04-24	38.000	38.000	34.750	37.200	37.200	676,362
2026-04-23	41.050	43.000	36.000	38.550	38.550	1,580,556
2026-04-22	37.700	40.800	37.700	39.850	39.850	2,192,414
2026-04-21	37.100	37.100	35.300	37.100	37.100	3,218,542
2026-04-20	33.750	33.750	33.750	33.750	33.750	589,468
2026-04-17	30.700	30.700	30.700	30.700	30.700	545,388
2026-04-16	27.950	27.950	27.950	27.950	27.950	449,568
2026-04-15	24.550	26.300	24.000	25.450	25.450	981,050
2026-04-14	24.250	24.800	23.400	24.500	24.500	1,639,500
2026-04-13	22.650	22.650	22.650	22.650	22.650	421,240
2026-04-10	19.050	20.600	18.500	20.600	20.600	539,086
2026-04-09	18.550	19.100	18.550	18.750	18.750	155,000
2026-04-08	18.750	19.250	18.500	18.800	18.800	76,026
2026-04-07	19.250	19.400	18.000	18.750	18.750	154,002
2026-04-02	19.600	20.000	18.550	18.550	18.550	120,000
2026-04-01	19.600	19.700	19.000	19.600	19.600	101,000
2026-03-31	20.400	20.400	18.500	19.700	19.700	164,015
2026-03-30	20.500	20.550	19.500	19.800	19.800	143,032
2026-03-27	20.950	21.200	20.150	20.550	20.550	257,000
2026-03-26	20.200	21.950	20.000	20.750	20.750	267,000
2026-03-25	21.150	22.100	20.350	20.450	20.450	307,000
2026-03-24	23.000	23.450	20.600	21.850	21.850	1,113,016
2026-03-23	20.850	21.450	20.250	21.450	21.450	569,001
2026-03-20	17.800	19.500	17.700	19.500	19.500	315,016
2026-03-19	18.700	18.700	17.700	17.750	17.750	231,346
2026-03-18	18.300	19.500	18.250	18.850	18.850	190,351
2026-03-17	18.800	18.800	18.300	18.500	18.500	105,001
2026-03-16	19.700	19.700	18.250	18.800	18.800	142,725
2026-03-13	19.050	19.800	17.800	18.850	18.850	198,917
2026-03-12	20.500	20.500	18.800	18.900	18.900	504,827
2026-03-11	19.600	20.850	19.100	20.850	20.850	304,311
2026-03-10	20.850	20.850	19.350	19.550	19.550	54,164
2026-03-09	19.100	19.650	18.600	19.000	19.000	74,179
2026-03-06	20.500	20.700	19.800	20.250	20.250	67,003
2026-03-05	20.050	20.900	19.950	20.000	20.000	86,050
2026-03-04	20.000	20.700	19.150	19.800	19.800	198,000
2026-03-03	21.600	22.450	20.500	21.000	21.000	121,000
2026-03-02	21.800	21.800	21.000	21.450	21.450	132,000
2026-02-26	22.350	22.650	21.300	22.150	22.150	190,000
2026-02-25	21.950	22.300	21.700	22.300	22.300	103,045
2026-02-24	21.800	22.000	21.250	21.850	21.850	147,020
2026-02-23	20.850	22.850	20.850	21.800	21.800	221,001
2026-02-11	21.000	22.100	20.000	20.850	20.850	297,001
2026-02-10	21.050	22.400	20.550	21.300	21.300	151,000
2026-02-09	22.000	22.000	20.550	21.300	21.300	121,024
2026-02-06	22.900	22.900	20.650	21.950	21.950	118,001
2026-02-05	22.950	23.100	22.000	22.700	22.700	114,725
2026-02-04	22.950	23.050	22.050	23.050	23.050	194,014
2026-02-03	23.150	23.600	22.250	22.300	22.300	152,041
2026-02-02	22.000	23.800	21.500	23.100	23.100	163,223
2026-01-30	22.500	22.700	21.750	21.800	21.800	151,010
2026-01-29	22.300	22.650	21.950	22.300	22.300	172,355
2026-01-28	23.050	23.100	22.100	22.300	22.300	215,095
2026-01-27	23.300	23.400	22.650	23.050	23.050	205,001
2026-01-26	22.550	23.950	22.550	23.300	23.300	104,450
2026-01-23	24.500	24.500	23.000	23.300	23.300	164,096
2026-01-22	23.650	24.900	23.500	23.550	23.550	256,095
2026-01-21	24.750	24.750	23.450	23.550	23.550	252,010
2026-01-20	24.700	25.000	24.100	24.750	24.750	255,252

← NewerPage 3 of 5 · 243 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.