Cheer Time Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	14.800	14.800	14.600	14.600	14.600	18,070
2025-07-28	14.350	15.050	14.200	14.900	14.900	41,012
2025-07-25	14.700	14.850	14.300	14.350	14.350	25,000
2025-07-24	14.900	15.150	14.650	14.700	14.700	26,001
2025-07-23	14.500	14.800	14.350	14.800	14.800	46,025
2025-07-22	14.700	14.800	14.100	14.400	14.400	42,044
2025-07-21	14.350	14.400	14.000	14.100	14.100	14,000
2025-07-18	14.900	14.900	14.200	14.300	14.300	32,082
2025-07-17	14.100	14.550	13.700	14.150	14.150	32,500
2025-07-16	14.100	14.900	14.100	14.350	14.350	19,529
2025-07-15	14.100	15.150	13.900	14.200	14.200	40,001
2025-07-14	14.300	14.500	14.000	14.100	14.100	23,000
2025-07-11	14.700	15.200	14.100	14.500	14.500	95,000
2025-07-10	13.900	14.700	13.900	14.700	14.700	107,761
2025-07-09	13.500	13.550	13.400	13.400	13.400	19,000
2025-07-08	13.600	13.800	13.600	13.800	13.800	19,003
2025-07-07	14.550	14.550	14.050	14.050	14.050	5,050
2025-07-04	14.200	14.200	14.000	14.100	14.100	16,060
2025-07-03	14.700	14.850	14.250	14.600	14.600	23,000
2025-07-02	14.000	14.550	14.000	14.550	14.550	8,068
2025-07-01	14.000	14.250	14.000	14.250	14.250	27,010
2025-06-30	13.900	13.900	13.650	13.850	13.850	7,060
2025-06-27	14.000	14.350	13.950	14.350	14.350	22,176
2025-06-26	14.000	14.400	13.950	14.000	14.000	20,346
2025-06-25	13.950	14.000	13.950	14.000	14.000	20,690
2025-06-24	15.000	15.000	13.800	13.950	13.950	12,191
2025-06-23	14.300	14.400	13.950	14.300	14.300	15,000
2025-06-20	14.350	14.400	14.250	14.400	14.400	9,120
2025-06-19	15.100	15.100	14.300	14.350	14.350	43,060
2025-06-18	14.850	15.900	14.750	15.200	15.200	36,725
2025-06-17	15.200	15.500	14.800	14.850	14.850	31,100
2025-06-16	14.400	15.450	14.200	15.400	15.400	44,077
2025-06-13	14.700	14.700	14.550	14.600	14.600	26,000
2025-06-12	14.950	14.950	14.700	14.700	14.700	26,002
2025-06-11	14.950	15.150	14.600	14.850	14.850	121,035
2025-06-10	15.950	15.950	15.200	15.200	15.200	24,000
2025-06-09	15.650	15.650	15.150	15.200	15.200	47,009
2025-06-06	15.700	16.450	15.500	15.850	15.850	57,000
2025-06-05	15.350	16.100	15.350	15.750	15.750	68,035
2025-06-04	16.500	16.900	16.000	16.050	16.050	193,001
2025-06-03	14.850	16.350	14.300	16.350	16.350	207,726
2025-06-02	15.900	15.900	14.700	14.900	14.900	97,021
2025-05-29	16.250	16.300	15.350	15.900	15.900	139,075
2025-05-28	17.550	17.600	16.700	16.700	16.700	165,138
2025-05-27	17.950	17.950	17.000	17.500	17.500	662,003
2025-05-26	15.950	16.900	15.950	16.900	16.900	326,735
2025-05-23	14.350	15.400	14.350	15.400	15.400	326,000
2025-05-22	13.800	14.200	13.800	14.000	14.000	19,410
2025-05-21	13.850	14.000	13.850	14.000	14.000	2,380
2025-05-20	13.950	14.000	13.800	13.850	13.850	19,000
2025-05-19	14.250	14.300	13.800	13.900	13.900	48,525
2025-05-16	13.800	14.150	13.800	13.850	13.850	37,415
2025-05-15	14.400	14.400	13.700	13.700	13.700	96,072
2025-05-14	14.000	14.400	14.000	14.400	14.400	98,245
2025-05-13	13.550	14.000	13.550	13.850	13.850	103,230
2025-05-12	13.050	13.500	13.050	13.500	13.500	35,000
2025-05-09	13.000	13.150	13.000	13.150	13.150	3,000
2025-05-08	13.100	13.250	13.100	13.200	13.200	27,000
2025-05-07	12.900	13.100	12.900	12.950	12.950	8,010
2025-05-06	12.700	13.100	12.700	13.100	13.100	13,000

← NewerPage 6 of 20 · 1,200 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.