Cayenne Entertainment Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 42.400 | 42.650 | 42.100 | 42.650 | 58.667 | 5,088 |
| 2024-08-01 | 43.700 | 43.700 | 42.250 | 42.750 | 58.804 | 9,450 |
| 2024-07-31 | 42.200 | 43.000 | 41.500 | 42.250 | 58.117 | 14,539 |
| 2024-07-30 | 42.200 | 43.400 | 42.050 | 42.900 | 59.011 | 31,987 |
| 2024-07-29 | 45.200 | 48.450 | 45.200 | 46.100 | 63.412 | 101,051 |
| 2024-07-26 | 43.500 | 44.050 | 43.500 | 44.050 | 60.593 | 14,539 |
| 2024-07-23 | 43.000 | 43.000 | 43.000 | 43.000 | 59.148 | 1,453 |
| 2024-07-22 | 42.800 | 42.800 | 42.650 | 42.650 | 58.667 | 5,815 |
| 2024-07-19 | 42.500 | 43.200 | 42.350 | 43.200 | 59.423 | 15,266 |
| 2024-07-18 | 43.150 | 43.150 | 42.300 | 42.300 | 58.185 | 5,088 |
| 2024-07-17 | 43.400 | 44.500 | 43.100 | 43.300 | 59.561 | 7,269 |
| 2024-07-16 | 43.350 | 43.500 | 41.600 | 43.400 | 59.698 | 31,260 |
| 2024-07-15 | 42.950 | 43.950 | 42.500 | 43.950 | 60.455 | 9,450 |
| 2024-07-12 | 43.100 | 43.100 | 42.900 | 42.950 | 59.079 | 10,177 |
| 2024-07-11 | 44.050 | 44.050 | 43.300 | 43.600 | 59.974 | 9,450 |
| 2024-07-10 | 42.600 | 44.250 | 42.600 | 44.250 | 60.868 | 13,812 |
| 2024-07-09 | 45.000 | 45.150 | 42.800 | 44.450 | 61.143 | 38,530 |
| 2024-07-08 | 47.000 | 47.000 | 45.450 | 45.450 | 62.518 | 17,447 |
| 2024-07-05 | 46.000 | 47.000 | 45.200 | 47.000 | 64.650 | 28,352 |
| 2024-07-04 | 45.350 | 46.600 | 45.350 | 46.300 | 63.687 | 13,812 |
| 2024-07-03 | 45.700 | 46.950 | 45.450 | 45.700 | 62.862 | 27,625 |
| 2024-07-02 | 46.100 | 46.100 | 44.800 | 45.700 | 62.862 | 23,263 |
| 2024-07-01 | 48.200 | 48.200 | 44.000 | 46.200 | 63.550 | 79,968 |
| 2024-06-28 | 52.000 | 52.000 | 48.700 | 48.700 | 66.989 | 71,244 |
| 2024-06-27 | 50.300 | 50.600 | 48.200 | 49.250 | 67.745 | 126,495 |
| 2024-06-26 | 48.000 | 50.900 | 46.350 | 50.900 | 70.015 | 227,547 |
| 2024-06-25 | 42.150 | 46.350 | 42.150 | 46.350 | 63.756 | 81,422 |
| 2024-06-24 | 42.100 | 42.750 | 42.000 | 42.150 | 57.979 | 9,450 |
| 2024-06-21 | 42.000 | 42.100 | 42.000 | 42.000 | 57.773 | 6,542 |
| 2024-06-20 | 43.350 | 43.350 | 42.400 | 42.400 | 58.323 | 7,269 |
| 2024-06-19 | 43.000 | 43.000 | 42.900 | 42.950 | 59.079 | 13,085 |
| 2024-06-18 | 43.500 | 43.500 | 42.000 | 43.000 | 59.148 | 8,723 |
| 2024-06-17 | 42.800 | 43.500 | 42.650 | 42.950 | 59.079 | 10,177 |
| 2024-06-14 | 42.900 | 42.900 | 42.000 | 42.100 | 57.910 | 9,450 |
| 2024-06-13 | 42.100 | 42.650 | 41.700 | 42.600 | 58.598 | 10,904 |
| 2024-06-12 | 43.100 | 43.900 | 42.200 | 42.300 | 58.185 | 23,263 |
| 2024-06-11 | 42.300 | 43.500 | 41.300 | 43.500 | 59.836 | 22,536 |
| 2024-06-07 | 43.000 | 43.000 | 41.500 | 42.250 | 58.117 | 24,717 |
| 2024-06-06 | 46.000 | 46.300 | 43.000 | 43.200 | 59.423 | 81,422 |
| 2024-06-05 | 42.450 | 45.300 | 42.150 | 45.300 | 62.312 | 77,787 |
| 2024-06-04 | 42.100 | 42.100 | 40.950 | 41.200 | 56.672 | 8,723 |
| 2024-06-03 | 40.500 | 41.750 | 40.500 | 41.750 | 57.429 | 3,634 |
| 2024-05-31 | 41.250 | 41.250 | 41.250 | 41.250 | 56.741 | 726 |
| 2024-05-30 | 41.900 | 42.000 | 41.900 | 41.900 | 57.635 | 2,907 |
| 2024-05-29 | 40.550 | 42.000 | 40.050 | 41.900 | 57.635 | 10,904 |
| 2024-05-28 | 41.650 | 41.650 | 40.950 | 41.500 | 57.085 | 9,450 |
| 2024-05-27 | 42.750 | 42.750 | 40.900 | 41.800 | 57.498 | 13,812 |
| 2024-05-24 | 40.100 | 41.600 | 40.100 | 41.600 | 57.222 | 11,631 |
| 2024-05-23 | 43.100 | 43.100 | 41.800 | 41.800 | 57.498 | 10,904 |
| 2024-05-22 | 44.350 | 44.350 | 41.350 | 42.500 | 58.460 | 21,809 |
| 2024-05-21 | 43.550 | 46.600 | 42.350 | 46.600 | 64.100 | 11,631 |
| 2024-05-20 | 44.050 | 44.950 | 42.500 | 42.700 | 58.736 | 17,447 |
| 2024-05-17 | 42.500 | 43.600 | 42.250 | 43.150 | 59.355 | 14,539 |
| 2024-05-16 | 40.850 | 42.500 | 40.800 | 42.500 | 58.460 | 10,177 |
| 2024-05-15 | 41.500 | 41.500 | 41.300 | 41.400 | 56.947 | 5,815 |
| 2024-05-14 | 41.000 | 42.000 | 41.000 | 42.000 | 57.773 | 8,723 |
| 2024-05-13 | 41.100 | 41.150 | 40.800 | 40.900 | 56.260 | 5,088 |
| 2024-05-10 | 41.500 | 41.500 | 41.100 | 41.450 | 57.016 | 8,723 |
| 2024-05-09 | 40.700 | 41.500 | 40.700 | 41.500 | 57.085 | 10,177 |
| 2024-05-08 | 43.000 | 43.000 | 41.500 | 42.550 | 58.529 | 7,996 |
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.