Cheer Time Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 14.600 | 14.750 | 14.250 | 14.700 | 14.700 | 101,737 |
| 2025-10-21 | 14.850 | 14.850 | 14.500 | 14.750 | 14.750 | 29,000 |
| 2025-10-20 | 14.350 | 14.850 | 14.350 | 14.500 | 14.500 | 78,000 |
| 2025-10-17 | 14.500 | 14.500 | 14.300 | 14.350 | 14.350 | 16,127 |
| 2025-10-16 | 14.800 | 14.800 | 14.450 | 14.500 | 14.500 | 40,083 |
| 2025-10-15 | 14.650 | 14.800 | 14.600 | 14.600 | 14.600 | 53,117 |
| 2025-10-14 | 15.600 | 15.600 | 14.500 | 14.700 | 14.700 | 91,100 |
| 2025-10-13 | 14.050 | 14.700 | 13.900 | 14.500 | 14.500 | 78,001 |
| 2025-10-09 | 14.900 | 14.900 | 14.500 | 14.600 | 14.600 | 75,564 |
| 2025-10-08 | 15.450 | 15.450 | 14.800 | 14.850 | 14.850 | 65,000 |
| 2025-10-07 | 15.250 | 15.250 | 14.650 | 15.150 | 15.150 | 102,456 |
| 2025-10-03 | 16.000 | 16.250 | 15.100 | 15.250 | 15.250 | 409,000 |
| 2025-10-02 | 14.200 | 15.600 | 14.100 | 15.600 | 15.600 | 223,384 |
| 2025-10-01 | 14.100 | 14.200 | 14.100 | 14.200 | 14.200 | 36,000 |
| 2025-09-30 | 14.150 | 14.300 | 14.000 | 14.300 | 14.300 | 34,000 |
| 2025-09-29 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 0 |
| 2025-09-26 | 14.350 | 14.350 | 14.100 | 14.200 | 14.200 | 21,091 |
| 2025-09-25 | 14.550 | 14.800 | 14.550 | 14.600 | 14.600 | 19,000 |
| 2025-09-24 | 14.500 | 14.600 | 14.500 | 14.550 | 14.550 | 33,057 |
| 2025-09-23 | 14.450 | 14.500 | 14.300 | 14.500 | 14.500 | 19,000 |
| 2025-09-22 | 14.350 | 14.450 | 14.300 | 14.450 | 14.450 | 17,000 |
| 2025-09-19 | 14.750 | 14.750 | 14.250 | 14.300 | 14.300 | 23,000 |
| 2025-09-18 | 14.500 | 14.600 | 14.300 | 14.600 | 14.600 | 29,000 |
| 2025-09-17 | 14.850 | 14.850 | 14.200 | 14.750 | 14.750 | 42,034 |
| 2025-09-16 | 14.700 | 14.700 | 14.300 | 14.500 | 14.500 | 7,000 |
| 2025-09-15 | 14.250 | 14.700 | 14.200 | 14.300 | 14.300 | 42,000 |
| 2025-09-12 | 14.400 | 14.600 | 14.250 | 14.250 | 14.250 | 43,030 |
| 2025-09-11 | 14.800 | 14.800 | 14.050 | 14.400 | 14.400 | 48,039 |
| 2025-09-10 | 14.900 | 14.900 | 14.700 | 14.800 | 14.800 | 13,000 |
| 2025-09-09 | 14.700 | 14.950 | 14.600 | 14.700 | 14.700 | 104,000 |
| 2025-09-08 | 14.750 | 15.150 | 14.450 | 14.550 | 14.550 | 98,100 |
| 2025-09-05 | 14.700 | 14.800 | 14.500 | 14.550 | 14.550 | 45,060 |
| 2025-09-04 | 14.450 | 14.900 | 14.450 | 14.600 | 14.600 | 34,000 |
| 2025-09-03 | 14.550 | 14.600 | 14.250 | 14.300 | 14.300 | 46,000 |
| 2025-09-02 | 15.100 | 15.100 | 14.500 | 14.550 | 14.550 | 75,035 |
| 2025-09-01 | 15.500 | 15.500 | 14.750 | 14.800 | 14.800 | 63,000 |
| 2025-08-29 | 15.100 | 15.250 | 14.550 | 14.750 | 14.750 | 109,000 |
| 2025-08-28 | 15.250 | 15.250 | 15.050 | 15.050 | 15.050 | 52,080 |
| 2025-08-27 | 15.000 | 15.500 | 15.000 | 15.350 | 15.350 | 30,007 |
| 2025-08-26 | 15.150 | 15.300 | 15.050 | 15.100 | 15.100 | 26,000 |
| 2025-08-25 | 15.400 | 15.400 | 15.100 | 15.150 | 15.150 | 33,250 |
| 2025-08-22 | 15.750 | 15.750 | 15.250 | 15.250 | 15.250 | 16,060 |
| 2025-08-21 | 15.100 | 15.550 | 15.100 | 15.300 | 15.300 | 23,000 |
| 2025-08-20 | 15.500 | 15.500 | 15.250 | 15.250 | 15.250 | 25,050 |
| 2025-08-19 | 16.100 | 16.100 | 15.500 | 15.600 | 15.600 | 86,055 |
| 2025-08-18 | 16.000 | 16.300 | 15.900 | 16.100 | 16.100 | 141,000 |
| 2025-08-15 | 16.100 | 16.800 | 16.050 | 16.050 | 16.050 | 90,000 |
| 2025-08-14 | 15.900 | 16.100 | 15.550 | 16.100 | 16.100 | 92,000 |
| 2025-08-13 | 16.200 | 16.850 | 15.750 | 15.750 | 15.750 | 101,045 |
| 2025-08-12 | 15.550 | 15.900 | 15.100 | 15.900 | 15.900 | 132,510 |
| 2025-08-11 | 16.000 | 16.000 | 15.550 | 15.600 | 15.600 | 55,085 |
| 2025-08-08 | 16.400 | 17.450 | 15.850 | 16.000 | 16.000 | 154,690 |
| 2025-08-07 | 16.600 | 16.900 | 15.800 | 16.250 | 16.250 | 87,000 |
| 2025-08-06 | 16.650 | 17.100 | 16.600 | 16.850 | 16.850 | 138,129 |
| 2025-08-05 | 16.850 | 17.500 | 16.100 | 16.400 | 16.400 | 296,120 |
| 2025-08-04 | 16.000 | 17.250 | 15.200 | 17.250 | 17.250 | 583,013 |
| 2025-08-01 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 192,845 |
| 2025-07-31 | 14.600 | 14.600 | 14.100 | 14.300 | 14.300 | 24,520 |
| 2025-07-30 | 14.400 | 14.400 | 14.350 | 14.400 | 14.400 | 10,050 |
| 2025-07-29 | 14.800 | 14.800 | 14.600 | 14.600 | 14.600 | 18,070 |
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.