Cheer Time Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.000 | 20.250 | 19.300 | 19.450 | 19.450 | 72,160 |
| 2024-10-29 | 20.300 | 20.300 | 19.650 | 20.000 | 20.000 | 66,729 |
| 2024-10-28 | 20.550 | 20.700 | 20.250 | 20.450 | 20.450 | 50,927 |
| 2024-10-25 | 21.250 | 21.250 | 20.450 | 20.900 | 20.900 | 73,221 |
| 2024-10-24 | 21.800 | 21.800 | 21.200 | 21.250 | 21.250 | 58,397 |
| 2024-10-23 | 22.100 | 22.100 | 21.550 | 21.600 | 21.600 | 51,306 |
| 2024-10-22 | 20.600 | 22.200 | 20.600 | 22.100 | 22.100 | 184,334 |
| 2024-10-21 | 21.000 | 21.000 | 20.550 | 20.600 | 20.600 | 17,575 |
| 2024-10-18 | 20.800 | 21.400 | 20.400 | 20.400 | 20.400 | 118,026 |
| 2024-10-17 | 20.800 | 21.200 | 20.750 | 20.800 | 20.800 | 59,356 |
| 2024-10-16 | 20.650 | 20.900 | 20.550 | 20.550 | 20.550 | 46,593 |
| 2024-10-15 | 20.650 | 22.000 | 20.650 | 20.650 | 20.650 | 103,906 |
| 2024-10-14 | 20.250 | 21.000 | 20.250 | 20.600 | 20.600 | 97,031 |
| 2024-10-11 | 22.000 | 22.000 | 21.200 | 21.250 | 21.250 | 90,319 |
| 2024-10-09 | 22.650 | 22.650 | 21.250 | 22.000 | 22.000 | 81,653 |
| 2024-10-08 | 22.750 | 22.750 | 21.700 | 21.950 | 21.950 | 95,356 |
| 2024-10-07 | 22.450 | 22.900 | 22.450 | 22.500 | 22.500 | 63,168 |
| 2024-10-04 | 23.450 | 23.450 | 22.500 | 22.600 | 22.600 | 56,219 |
| 2024-10-01 | 23.350 | 23.450 | 22.850 | 23.450 | 23.450 | 60,057 |
| 2024-09-30 | 22.800 | 23.050 | 22.750 | 23.050 | 23.050 | 87,209 |
| 2024-09-27 | 22.750 | 23.050 | 22.650 | 22.800 | 22.800 | 68,691 |
| 2024-09-26 | 23.300 | 23.300 | 22.700 | 22.750 | 22.750 | 110,348 |
| 2024-09-25 | 23.100 | 23.450 | 22.550 | 23.300 | 23.300 | 52,005 |
| 2024-09-24 | 23.100 | 23.100 | 22.750 | 22.800 | 22.800 | 72,783 |
| 2024-09-23 | 23.250 | 23.250 | 23.000 | 23.050 | 23.050 | 80,226 |
| 2024-09-20 | 23.700 | 23.700 | 23.400 | 23.400 | 23.400 | 65,260 |
| 2024-09-19 | 23.400 | 23.800 | 23.400 | 23.650 | 23.650 | 28,887 |
| 2024-09-18 | 24.100 | 24.100 | 23.650 | 23.650 | 23.650 | 58,146 |
| 2024-09-16 | 23.250 | 24.250 | 23.250 | 24.100 | 24.100 | 99,133 |
| 2024-09-13 | 23.600 | 23.900 | 23.050 | 23.750 | 23.750 | 53,490 |
| 2024-09-12 | 23.500 | 24.000 | 23.300 | 23.500 | 23.500 | 125,730 |
| 2024-09-11 | 23.750 | 24.050 | 23.000 | 23.200 | 23.200 | 216,511 |
| 2024-09-10 | 25.150 | 25.450 | 24.000 | 24.050 | 24.050 | 177,581 |
| 2024-09-09 | 26.050 | 26.050 | 24.500 | 25.000 | 25.000 | 269,881 |
| 2024-09-06 | 26.050 | 27.400 | 26.050 | 26.200 | 26.200 | 504,633 |
| 2024-09-05 | 25.500 | 27.400 | 25.000 | 27.300 | 27.300 | 721,850 |
| 2024-09-04 | 24.300 | 25.550 | 23.200 | 24.950 | 24.950 | 142,636 |
| 2024-09-03 | 25.150 | 25.850 | 25.150 | 25.600 | 25.600 | 93,678 |
| 2024-09-02 | 25.500 | 26.150 | 25.200 | 25.500 | 25.500 | 100,444 |
| 2024-08-30 | 26.800 | 26.800 | 25.150 | 25.450 | 25.450 | 247,052 |
| 2024-08-29 | 27.250 | 27.650 | 26.650 | 26.800 | 26.800 | 464,886 |
| 2024-08-28 | 27.950 | 28.000 | 27.200 | 27.250 | 27.250 | 176,885 |
| 2024-08-27 | 27.000 | 28.600 | 26.600 | 27.950 | 27.950 | 198,562 |
| 2024-08-26 | 26.450 | 27.500 | 26.400 | 27.000 | 27.000 | 246,555 |
| 2024-08-23 | 26.950 | 26.950 | 25.700 | 26.400 | 26.400 | 115,625 |
| 2024-08-22 | 26.500 | 26.750 | 25.600 | 25.700 | 25.700 | 82,124 |
| 2024-08-21 | 26.650 | 26.700 | 25.500 | 26.150 | 26.150 | 129,573 |
| 2024-08-20 | 26.650 | 28.450 | 26.200 | 26.650 | 26.650 | 268,150 |
| 2024-08-19 | 26.850 | 26.850 | 26.000 | 26.500 | 26.500 | 122,938 |
| 2024-08-16 | 25.750 | 26.850 | 25.750 | 26.650 | 26.650 | 183,349 |
| 2024-08-15 | 25.700 | 26.650 | 25.000 | 25.700 | 25.700 | 197,229 |
| 2024-08-14 | 25.600 | 27.000 | 25.300 | 25.500 | 25.500 | 258,433 |
| 2024-08-13 | 25.800 | 25.800 | 24.350 | 25.000 | 25.000 | 128,413 |
| 2024-08-12 | 25.000 | 26.100 | 25.000 | 25.000 | 25.000 | 154,702 |
| 2024-08-09 | 26.000 | 26.500 | 25.000 | 25.000 | 25.000 | 254,041 |
| 2024-08-08 | 25.000 | 25.850 | 24.100 | 25.500 | 25.500 | 163,635 |
| 2024-08-07 | 23.300 | 25.600 | 23.300 | 25.600 | 25.600 | 241,023 |
| 2024-08-06 | 24.600 | 24.900 | 21.600 | 23.300 | 23.300 | 283,248 |
| 2024-08-05 | 26.000 | 26.000 | 23.900 | 23.900 | 23.900 | 347,221 |
| 2024-08-02 | 27.900 | 27.950 | 26.500 | 26.550 | 26.550 | 306,410 |
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.