Cayenne Entertainment Technology Co. Ltd. historical data

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

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

← NewerPage 10 of 21 · 1,221 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.