Cheer Time Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 16.800 | 17.150 | 16.800 | 17.150 | 17.150 | 28,071 |
| 2025-02-03 | 17.200 | 17.500 | 16.700 | 17.000 | 17.000 | 40,412 |
| 2025-01-22 | 17.550 | 17.850 | 17.200 | 17.750 | 17.750 | 49,260 |
| 2025-01-21 | 17.400 | 18.000 | 17.300 | 17.800 | 17.800 | 45,820 |
| 2025-01-20 | 17.300 | 18.350 | 17.300 | 17.700 | 17.700 | 33,006 |
| 2025-01-17 | 17.600 | 17.600 | 17.150 | 17.450 | 17.450 | 18,935 |
| 2025-01-16 | 17.000 | 17.300 | 16.500 | 17.300 | 17.300 | 43,033 |
| 2025-01-15 | 16.700 | 16.750 | 16.500 | 16.650 | 16.650 | 13,002 |
| 2025-01-14 | 16.300 | 16.700 | 16.300 | 16.700 | 16.700 | 8,012 |
| 2025-01-13 | 17.150 | 17.600 | 16.500 | 16.500 | 16.500 | 69,759 |
| 2025-01-10 | 17.350 | 18.000 | 17.150 | 17.650 | 17.650 | 42,477 |
| 2025-01-09 | 17.800 | 17.800 | 17.200 | 17.500 | 17.500 | 36,289 |
| 2025-01-08 | 17.450 | 17.900 | 17.300 | 17.550 | 17.550 | 13,285 |
| 2025-01-07 | 18.050 | 18.050 | 17.450 | 17.600 | 17.600 | 30,369 |
| 2025-01-06 | 18.000 | 18.000 | 17.650 | 17.850 | 17.850 | 27,936 |
| 2025-01-03 | 18.250 | 18.250 | 17.450 | 17.450 | 17.450 | 102,245 |
| 2025-01-02 | 17.850 | 19.500 | 17.750 | 18.450 | 18.450 | 111,354 |
| 2024-12-31 | 17.500 | 19.550 | 17.200 | 18.100 | 18.100 | 93,626 |
| 2024-12-30 | 18.450 | 18.450 | 17.650 | 17.800 | 17.800 | 8,396 |
| 2024-12-27 | 18.200 | 18.300 | 18.050 | 18.050 | 18.050 | 11,068 |
| 2024-12-26 | 18.000 | 18.200 | 17.000 | 18.200 | 18.200 | 86,635 |
| 2024-12-25 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 6,883 |
| 2024-12-24 | 17.650 | 17.950 | 17.600 | 17.950 | 17.950 | 35,977 |
| 2024-12-23 | 17.700 | 17.750 | 17.500 | 17.500 | 17.500 | 21,066 |
| 2024-12-20 | 17.600 | 17.750 | 17.600 | 17.700 | 17.700 | 12,821 |
| 2024-12-19 | 17.600 | 17.850 | 17.550 | 17.650 | 17.650 | 7,421 |
| 2024-12-18 | 18.100 | 18.100 | 17.500 | 18.000 | 18.000 | 37,073 |
| 2024-12-17 | 17.700 | 19.300 | 17.700 | 18.300 | 18.300 | 52,195 |
| 2024-12-16 | 18.050 | 18.050 | 17.700 | 17.700 | 17.700 | 64,323 |
| 2024-12-13 | 18.700 | 18.700 | 17.800 | 18.000 | 18.000 | 41,379 |
| 2024-12-12 | 18.450 | 18.700 | 18.450 | 18.700 | 18.700 | 53,810 |
| 2024-12-11 | 18.900 | 18.900 | 18.000 | 18.400 | 18.400 | 93,936 |
| 2024-12-10 | 19.200 | 19.550 | 19.000 | 19.500 | 19.500 | 33,968 |
| 2024-12-09 | 20.250 | 20.250 | 19.200 | 19.200 | 19.200 | 63,136 |
| 2024-12-06 | 19.850 | 21.850 | 19.500 | 20.250 | 20.250 | 368,876 |
| 2024-12-05 | 18.100 | 19.950 | 17.800 | 19.950 | 19.950 | 329,992 |
| 2024-12-04 | 18.000 | 18.150 | 17.950 | 18.150 | 18.150 | 36,060 |
| 2024-12-03 | 18.000 | 18.000 | 17.400 | 17.950 | 17.950 | 55,506 |
| 2024-12-02 | 18.350 | 18.350 | 17.900 | 18.000 | 18.000 | 45,456 |
| 2024-11-29 | 18.500 | 18.500 | 18.200 | 18.350 | 18.350 | 11,526 |
| 2024-11-28 | 19.000 | 19.000 | 18.150 | 18.650 | 18.650 | 16,064 |
| 2024-11-27 | 18.800 | 18.800 | 18.200 | 18.500 | 18.500 | 33,370 |
| 2024-11-26 | 19.000 | 19.500 | 18.550 | 18.700 | 18.700 | 37,027 |
| 2024-11-25 | 19.300 | 19.300 | 18.900 | 19.000 | 19.000 | 23,219 |
| 2024-11-22 | 19.150 | 19.300 | 18.900 | 19.300 | 19.300 | 43,353 |
| 2024-11-21 | 19.700 | 19.700 | 19.200 | 19.250 | 19.250 | 22,144 |
| 2024-11-20 | 19.300 | 19.350 | 19.000 | 19.100 | 19.100 | 35,118 |
| 2024-11-19 | 17.800 | 19.600 | 17.800 | 19.300 | 19.300 | 36,063 |
| 2024-11-18 | 19.350 | 19.350 | 19.150 | 19.150 | 19.150 | 33,049 |
| 2024-11-15 | 19.150 | 19.500 | 19.150 | 19.350 | 19.350 | 19,093 |
| 2024-11-14 | 19.750 | 19.750 | 19.300 | 19.600 | 19.600 | 31,175 |
| 2024-11-13 | 19.900 | 20.000 | 19.300 | 19.650 | 19.650 | 41,003 |
| 2024-11-12 | 19.850 | 19.850 | 19.350 | 19.350 | 19.350 | 51,812 |
| 2024-11-11 | 19.950 | 20.100 | 19.900 | 20.100 | 20.100 | 38,686 |
| 2024-11-08 | 20.500 | 20.500 | 19.500 | 19.750 | 19.750 | 44,891 |
| 2024-11-07 | 19.900 | 20.500 | 19.900 | 20.500 | 20.500 | 40,164 |
| 2024-11-06 | 20.150 | 20.850 | 20.050 | 20.150 | 20.150 | 52,229 |
| 2024-11-05 | 20.050 | 20.600 | 20.050 | 20.150 | 20.150 | 62,007 |
| 2024-11-04 | 21.350 | 22.000 | 20.550 | 20.600 | 20.600 | 126,647 |
| 2024-11-01 | 19.050 | 21.350 | 19.000 | 21.350 | 21.350 | 205,637 |
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.