Cheer Time Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 24.500 | 25.550 | 24.500 | 24.700 | 24.700 | 242,204 |
| 2026-01-16 | 25.650 | 25.650 | 24.300 | 24.650 | 24.650 | 424,520 |
| 2026-01-15 | 26.350 | 26.350 | 25.200 | 25.400 | 25.400 | 375,390 |
| 2026-01-14 | 26.450 | 26.450 | 24.950 | 26.050 | 26.050 | 572,000 |
| 2026-01-13 | 25.900 | 27.200 | 25.550 | 26.650 | 26.650 | 866,041 |
| 2026-01-12 | 24.000 | 24.950 | 23.700 | 24.950 | 24.950 | 246,691 |
| 2026-01-09 | 22.950 | 23.500 | 22.250 | 22.700 | 22.700 | 291,150 |
| 2026-01-08 | 24.700 | 25.400 | 23.350 | 23.400 | 23.400 | 380,085 |
| 2026-01-07 | 24.200 | 25.800 | 23.250 | 25.500 | 25.500 | 438,100 |
| 2026-01-06 | 24.600 | 25.450 | 23.500 | 24.100 | 24.100 | 701,175 |
| 2026-01-05 | 27.000 | 27.000 | 25.500 | 26.050 | 26.050 | 809,202 |
| 2026-01-02 | 27.000 | 28.400 | 27.000 | 28.300 | 28.300 | 321,353 |
| 2025-12-31 | 28.300 | 28.300 | 27.400 | 27.700 | 27.700 | 392,000 |
| 2025-12-30 | 28.200 | 28.250 | 27.700 | 28.200 | 28.200 | 348,101 |
| 2025-12-29 | 27.850 | 28.200 | 27.400 | 28.100 | 28.100 | 518,725 |
| 2025-12-26 | 27.000 | 28.000 | 27.000 | 27.800 | 27.800 | 402,555 |
| 2025-12-24 | 27.900 | 27.900 | 26.900 | 27.200 | 27.200 | 224,061 |
| 2025-12-23 | 26.900 | 27.250 | 26.500 | 27.200 | 27.200 | 400,800 |
| 2025-12-22 | 25.800 | 27.000 | 25.250 | 27.000 | 27.000 | 321,995 |
| 2025-12-19 | 25.150 | 26.000 | 25.150 | 25.800 | 25.800 | 302,076 |
| 2025-12-18 | 25.550 | 25.600 | 24.350 | 25.150 | 25.150 | 698,614 |
| 2025-12-17 | 29.450 | 29.500 | 26.500 | 26.950 | 26.950 | 1,305,309 |
| 2025-12-16 | 26.000 | 29.000 | 25.500 | 29.000 | 29.000 | 1,611,429 |
| 2025-12-15 | 23.900 | 26.400 | 22.900 | 26.400 | 26.400 | 1,682,104 |
| 2025-12-12 | 22.000 | 24.000 | 22.000 | 24.000 | 24.000 | 1,547,178 |
| 2025-12-11 | 21.500 | 21.850 | 21.000 | 21.850 | 21.850 | 747,781 |
| 2025-12-10 | 20.500 | 21.000 | 19.600 | 19.900 | 19.900 | 440,060 |
| 2025-12-09 | 20.700 | 21.250 | 20.000 | 20.800 | 20.800 | 748,565 |
| 2025-12-08 | 18.800 | 20.600 | 18.800 | 20.450 | 20.450 | 849,879 |
| 2025-12-05 | 20.000 | 20.000 | 18.500 | 18.750 | 18.750 | 1,004,407 |
| 2025-12-04 | 19.500 | 19.950 | 19.250 | 19.950 | 19.950 | 895,910 |
| 2025-12-03 | 18.150 | 18.150 | 18.050 | 18.150 | 18.150 | 353,100 |
| 2025-12-02 | 15.200 | 16.500 | 15.200 | 16.500 | 16.500 | 233,117 |
| 2025-12-01 | 15.050 | 15.100 | 15.000 | 15.000 | 15.000 | 29,198 |
| 2025-11-28 | 15.000 | 15.400 | 15.000 | 15.150 | 15.150 | 56,300 |
| 2025-11-27 | 15.350 | 15.500 | 15.150 | 15.200 | 15.200 | 32,000 |
| 2025-11-26 | 15.150 | 15.700 | 15.100 | 15.350 | 15.350 | 72,000 |
| 2025-11-25 | 15.200 | 15.400 | 14.850 | 15.150 | 15.150 | 52,022 |
| 2025-11-24 | 15.600 | 15.600 | 14.800 | 15.100 | 15.100 | 50,641 |
| 2025-11-21 | 15.350 | 15.600 | 15.100 | 15.500 | 15.500 | 66,380 |
| 2025-11-20 | 15.200 | 16.600 | 15.150 | 15.650 | 15.650 | 173,100 |
| 2025-11-19 | 14.950 | 15.700 | 14.900 | 15.150 | 15.150 | 123,000 |
| 2025-11-18 | 15.150 | 15.150 | 14.300 | 14.750 | 14.750 | 68,718 |
| 2025-11-17 | 15.750 | 15.750 | 15.150 | 15.150 | 15.150 | 44,000 |
| 2025-11-14 | 15.100 | 15.100 | 14.850 | 15.100 | 15.100 | 29,001 |
| 2025-11-13 | 14.750 | 15.250 | 14.750 | 15.100 | 15.100 | 69,014 |
| 2025-11-12 | 14.650 | 15.500 | 14.600 | 15.100 | 15.100 | 32,000 |
| 2025-11-11 | 14.650 | 14.700 | 14.650 | 14.650 | 14.650 | 31,000 |
| 2025-11-10 | 14.750 | 14.850 | 14.450 | 14.650 | 14.650 | 46,000 |
| 2025-11-07 | 16.050 | 16.050 | 14.750 | 14.850 | 14.850 | 106,001 |
| 2025-11-06 | 14.600 | 14.750 | 14.500 | 14.700 | 14.700 | 45,000 |
| 2025-11-05 | 14.250 | 14.650 | 14.200 | 14.600 | 14.600 | 70,000 |
| 2025-11-04 | 14.250 | 14.400 | 14.250 | 14.250 | 14.250 | 38,105 |
| 2025-11-03 | 15.000 | 15.000 | 14.200 | 14.550 | 14.550 | 58,000 |
| 2025-10-31 | 14.250 | 14.600 | 14.200 | 14.550 | 14.550 | 77,773 |
| 2025-10-30 | 14.250 | 14.300 | 14.100 | 14.250 | 14.250 | 42,070 |
| 2025-10-29 | 14.400 | 14.500 | 14.250 | 14.300 | 14.300 | 54,000 |
| 2025-10-28 | 14.500 | 14.800 | 14.300 | 14.300 | 14.300 | 42,000 |
| 2025-10-27 | 14.600 | 14.800 | 14.400 | 14.500 | 14.500 | 55,640 |
| 2025-10-23 | 14.550 | 14.550 | 14.200 | 14.200 | 14.200 | 36,069 |
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.