Cayenne Entertainment Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 42.650 | 42.750 | 42.650 | 42.750 | 58.804 | 1,453 |
| 2024-05-06 | 43.000 | 43.000 | 42.700 | 42.800 | 58.873 | 7,269 |
| 2024-05-03 | 42.800 | 44.050 | 42.550 | 42.900 | 59.011 | 9,450 |
| 2024-05-02 | 42.550 | 43.850 | 42.550 | 43.400 | 59.698 | 11,631 |
| 2024-04-30 | 44.800 | 44.800 | 44.800 | 44.800 | 61.624 | 0 |
| 2024-04-29 | 45.150 | 45.150 | 44.800 | 44.800 | 61.624 | 5,815 |
| 2024-04-26 | 43.700 | 43.700 | 43.500 | 43.500 | 59.836 | 2,180 |
| 2024-04-25 | 43.350 | 44.850 | 43.350 | 43.650 | 60.042 | 6,542 |
| 2024-04-24 | 42.700 | 46.150 | 42.700 | 45.400 | 62.450 | 5,088 |
| 2024-04-23 | 43.950 | 44.300 | 43.900 | 43.900 | 60.386 | 5,815 |
| 2024-04-22 | 42.500 | 43.450 | 42.000 | 43.450 | 59.767 | 7,269 |
| 2024-04-19 | 44.300 | 45.800 | 42.600 | 43.700 | 60.111 | 16,720 |
| 2024-04-18 | 45.900 | 45.900 | 45.900 | 45.900 | 63.137 | 726 |
| 2024-04-17 | 45.100 | 46.000 | 45.100 | 46.000 | 63.275 | 1,453 |
| 2024-04-16 | 46.500 | 46.500 | 44.150 | 45.900 | 63.137 | 12,358 |
| 2024-04-15 | 46.850 | 46.850 | 46.500 | 46.500 | 63.963 | 4,361 |
| 2024-04-12 | 47.100 | 47.100 | 46.850 | 46.850 | 64.444 | 3,634 |
| 2024-04-11 | 46.800 | 47.100 | 46.750 | 47.100 | 64.788 | 6,542 |
| 2024-04-10 | 46.950 | 47.000 | 46.900 | 47.000 | 64.650 | 5,088 |
| 2024-04-09 | 46.950 | 46.950 | 46.850 | 46.850 | 64.444 | 6,542 |
| 2024-04-08 | 46.850 | 47.000 | 46.850 | 46.900 | 64.513 | 10,904 |
| 2024-04-03 | 45.900 | 46.850 | 45.900 | 46.850 | 64.444 | 4,361 |
| 2024-04-02 | 48.150 | 48.150 | 47.850 | 48.000 | 66.026 | 15,993 |
| 2024-04-01 | 49.550 | 52.000 | 49.550 | 49.700 | 68.364 | 60,339 |
| 2024-03-29 | 45.850 | 49.500 | 45.850 | 49.500 | 68.089 | 72,698 |
| 2024-03-28 | 45.000 | 45.000 | 45.000 | 45.000 | 61.899 | 726 |
| 2024-03-27 | 44.800 | 46.600 | 44.800 | 46.600 | 64.100 | 4,361 |
| 2024-03-26 | 44.950 | 44.950 | 44.950 | 44.950 | 61.831 | 0 |
| 2024-03-25 | 44.950 | 44.950 | 44.950 | 44.950 | 61.831 | 0 |
| 2024-03-22 | 44.950 | 44.950 | 44.900 | 44.950 | 61.831 | 6,542 |
| 2024-03-21 | 45.000 | 45.050 | 44.950 | 44.950 | 61.831 | 11,631 |
| 2024-03-20 | 45.850 | 45.850 | 45.850 | 45.850 | 63.068 | 0 |
| 2024-03-19 | 46.100 | 46.100 | 45.000 | 45.850 | 63.068 | 18,901 |
| 2024-03-18 | 47.150 | 47.150 | 47.150 | 47.150 | 64.857 | 0 |
| 2024-03-15 | 48.400 | 48.500 | 47.150 | 47.150 | 64.857 | 19,628 |
| 2024-03-14 | 50.100 | 50.100 | 49.600 | 49.600 | 68.227 | 8,723 |
| 2024-03-13 | 52.200 | 52.400 | 50.200 | 50.200 | 69.052 | 26,171 |
| 2024-03-12 | 48.600 | 53.100 | 48.600 | 52.800 | 72.628 | 43,619 |
| 2024-03-11 | 48.600 | 48.600 | 48.300 | 48.300 | 66.439 | 12,358 |
| 2024-03-08 | 49.550 | 49.550 | 48.600 | 48.600 | 66.851 | 16,720 |
| 2024-03-07 | 49.950 | 50.800 | 49.550 | 49.550 | 68.158 | 10,177 |
| 2024-03-06 | 51.000 | 51.000 | 49.700 | 49.950 | 68.708 | 21,082 |
| 2024-03-05 | 52.400 | 52.400 | 51.000 | 51.000 | 70.153 | 9,450 |
| 2024-03-04 | 51.800 | 53.000 | 51.800 | 53.000 | 72.904 | 10,904 |
| 2024-03-01 | 53.500 | 53.500 | 51.900 | 51.900 | 71.391 | 5,088 |
| 2024-02-29 | 53.600 | 53.600 | 51.900 | 51.900 | 71.391 | 4,361 |
| 2024-02-27 | 52.300 | 52.500 | 52.000 | 52.000 | 71.528 | 15,993 |
| 2024-02-26 | 54.200 | 54.200 | 53.000 | 53.000 | 72.904 | 10,904 |
| 2024-02-23 | 52.900 | 53.000 | 52.600 | 53.000 | 72.904 | 18,901 |
| 2024-02-22 | 52.800 | 52.900 | 52.600 | 52.900 | 72.766 | 12,358 |
| 2024-02-21 | 54.000 | 54.000 | 52.800 | 52.800 | 72.628 | 5,088 |
| 2024-02-20 | 52.400 | 53.200 | 52.400 | 53.200 | 73.179 | 1,453 |
| 2024-02-19 | 53.600 | 53.600 | 52.900 | 52.900 | 72.766 | 5,088 |
| 2024-02-16 | 54.600 | 54.600 | 52.900 | 53.900 | 74.142 | 15,266 |
| 2024-02-15 | 53.800 | 54.900 | 53.300 | 53.400 | 73.454 | 13,812 |
| 2024-02-05 | 53.400 | 54.200 | 53.400 | 53.800 | 74.004 | 15,993 |
| 2024-02-02 | 55.100 | 55.100 | 53.200 | 53.200 | 73.179 | 7,996 |
| 2024-02-01 | 55.600 | 55.600 | 53.700 | 53.700 | 73.866 | 2,180 |
| 2024-01-31 | 53.600 | 54.000 | 53.600 | 54.000 | 74.279 | 5,088 |
| 2024-01-30 | 54.100 | 54.100 | 53.100 | 53.100 | 73.041 | 2,907 |
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.