Cheer Time Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	13.000	13.000	12.700	12.900	12.900	42,087
2025-05-02	13.000	13.050	13.000	13.000	13.000	12,000
2025-04-30	13.100	13.100	12.700	12.750	12.750	40,221
2025-04-29	13.100	13.300	12.950	13.100	13.100	39,001
2025-04-28	13.000	13.000	13.000	13.000	13.000	8,452
2025-04-25	13.050	13.050	12.500	13.000	13.000	57,313
2025-04-24	12.950	12.950	12.900	12.900	12.900	12,066
2025-04-23	12.950	13.100	12.900	13.100	13.100	22,000
2025-04-22	13.000	13.000	12.900	12.900	12.900	13,028
2025-04-21	13.200	13.350	13.000	13.350	13.350	13,051
2025-04-18	12.950	13.400	12.950	13.200	13.200	48,186
2025-04-17	13.050	13.150	13.050	13.050	13.050	12,828
2025-04-16	13.650	13.650	13.300	13.450	13.450	26,049
2025-04-15	13.050	13.600	12.800	13.550	13.550	70,354
2025-04-14	12.550	12.800	12.100	12.450	12.450	53,070
2025-04-11	12.350	12.550	11.650	12.550	12.550	91,004
2025-04-10	12.150	12.250	12.150	12.250	12.250	25,002
2025-04-09	12.350	12.350	11.150	11.150	11.150	101,315
2025-04-08	12.350	12.600	12.350	12.350	12.350	142,027
2025-04-07	13.700	13.700	13.700	13.700	13.700	75,092
2025-04-02	15.200	15.200	15.200	15.200	15.200	7,437
2025-04-01	15.200	15.700	15.200	15.400	15.400	12,067
2025-03-31	15.650	15.650	15.150	15.200	15.200	37,561
2025-03-28	16.300	16.300	15.600	15.650	15.650	63,610
2025-03-27	16.500	16.500	16.300	16.350	16.350	13,393
2025-03-26	16.600	16.800	16.500	16.500	16.500	23,102
2025-03-25	16.600	16.900	16.600	16.600	16.600	39,695
2025-03-24	17.000	17.100	16.500	16.550	16.550	12,778
2025-03-21	16.850	17.300	16.800	17.100	17.100	22,698
2025-03-20	17.050	17.100	16.850	16.850	16.850	34,821
2025-03-19	17.050	17.050	16.850	17.050	17.050	31,419
2025-03-18	17.000	17.100	17.000	17.000	17.000	22,785
2025-03-17	18.500	18.500	16.800	16.800	16.800	28,828
2025-03-14	17.850	17.850	17.400	17.700	17.700	10,672
2025-03-13	17.600	17.700	17.200	17.550	17.550	29,016
2025-03-12	17.500	17.650	17.500	17.500	17.500	17,090
2025-03-11	17.800	17.800	17.150	17.450	17.450	22,088
2025-03-10	17.800	17.900	17.600	17.900	17.900	21,015
2025-03-07	17.400	17.900	17.000	17.850	17.850	47,007
2025-03-06	18.100	18.100	17.550	17.950	17.950	5,291
2025-03-05	17.400	18.100	17.400	17.900	17.900	8,032
2025-03-04	17.350	17.650	17.350	17.400	17.400	8,034
2025-03-03	17.900	18.000	17.750	17.750	17.750	6,213
2025-02-27	18.000	18.200	17.850	17.900	17.900	42,075
2025-02-26	18.150	18.250	18.150	18.150	18.150	24,302
2025-02-25	18.100	18.400	17.900	18.150	18.150	17,431
2025-02-24	18.150	18.250	18.100	18.150	18.150	30,385
2025-02-21	18.450	18.650	18.450	18.500	18.500	31,029
2025-02-20	18.500	18.550	18.150	18.500	18.500	57,487
2025-02-19	17.950	18.300	17.800	18.250	18.250	63,560
2025-02-18	17.700	17.850	17.650	17.850	17.850	36,991
2025-02-17	17.900	17.950	17.550	17.850	17.850	62,400
2025-02-14	17.950	18.000	17.500	17.900	17.900	65,296
2025-02-13	17.200	17.950	17.200	17.950	17.950	43,524
2025-02-12	17.150	17.650	17.150	17.650	17.650	27,052
2025-02-11	17.300	17.600	17.200	17.500	17.500	28,278
2025-02-10	17.300	17.600	17.200	17.450	17.450	24,353
2025-02-07	17.300	18.200	17.300	17.950	17.950	25,522
2025-02-06	17.000	17.450	16.850	17.450	17.450	25,145
2025-02-05	17.000	17.200	16.950	17.150	17.150	19,079

← NewerPage 7 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.