Cayenne Entertainment Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	54.700	54.700	53.100	53.100	73.041	7,996
2024-01-26	55.000	55.000	53.200	53.200	73.179	1,453
2024-01-25	53.100	54.900	53.000	53.600	73.729	8,723
2024-01-24	55.600	55.800	54.500	54.700	75.242	11,631
2024-01-23	55.500	55.500	55.200	55.300	76.067	5,088
2024-01-22	56.700	56.700	54.300	55.000	75.655	5,815
2024-01-19	55.600	55.600	54.000	54.100	74.417	6,542
2024-01-18	55.800	55.800	54.300	54.400	74.829	5,815
2024-01-17	55.800	55.800	54.100	54.100	74.417	2,907
2024-01-16	55.100	55.600	54.000	54.000	74.279	5,088
2024-01-15	54.200	55.500	52.400	55.300	76.067	22,069
2024-01-12	55.900	55.900	54.500	54.500	74.967	7,996
2024-01-11	55.500	55.900	54.100	54.500	74.967	7,996
2024-01-10	57.000	57.000	54.900	55.500	76.342	2,180
2024-01-09	55.500	55.500	55.100	55.100	75.792	8,723
2024-01-08	56.500	56.500	55.300	55.500	76.342	7,269
2024-01-05	55.200	56.800	55.200	55.400	76.205	5,088
2024-01-04	56.000	57.000	55.600	56.200	77.305	5,088
2024-01-03	56.000	57.100	56.000	56.000	77.030	5,815
2024-01-02	55.700	56.800	55.700	56.000	77.030	7,269
2023-12-29	55.600	56.800	55.600	55.700	76.618	10,177
2023-12-28	57.400	57.400	55.400	55.600	76.480	2,907
2023-12-27	57.000	57.000	55.700	56.400	77.580	8,723
2023-12-26	54.300	57.800	54.300	56.400	77.580	5,088
2023-12-25	55.000	55.000	54.300	54.300	74.692	2,180
2023-12-22	55.300	55.300	54.300	54.300	74.692	5,088
2023-12-21	55.700	56.700	54.500	55.400	76.205	12,358
2023-12-20	56.000	56.000	55.300	56.000	77.030	17,447
2023-12-19	59.500	59.500	56.200	56.200	77.305	22,536
2023-12-18	57.500	58.300	57.500	58.300	80.194	1,453
2023-12-15	58.000	58.000	57.200	57.500	79.094	6,542
2023-12-14	57.600	57.800	57.600	57.800	79.506	8,723
2023-12-13	58.100	58.100	57.100	57.500	79.094	7,269
2023-12-12	58.000	58.000	57.900	57.900	79.644	1,453
2023-12-11	57.200	58.000	57.200	58.000	79.781	7,269
2023-12-08	57.800	58.000	57.400	57.600	79.231	5,088
2023-12-07	57.600	58.200	57.600	57.800	79.506	10,904
2023-12-06	61.800	61.800	58.000	58.200	80.056	20,355
2023-12-05	58.600	59.000	57.500	57.500	79.094	18,174
2023-12-04	58.600	60.200	58.600	58.800	80.882	29,079
2023-12-01	58.500	59.300	58.500	58.800	80.882	20,355
2023-11-30	56.800	59.100	56.800	58.800	80.882	22,536
2023-11-29	56.100	56.900	56.100	56.800	78.131	16,720
2023-11-28	58.000	59.900	57.000	57.000	78.406	14,539
2023-11-27	58.300	58.300	56.800	58.000	79.781	39,257
2023-11-24	60.400	60.400	57.300	58.200	80.056	31,260
2023-11-23	56.200	60.300	56.000	59.400	81.707	71,244
2023-11-22	51.000	56.300	51.000	56.300	77.443	63,247
2023-11-21	50.500	51.800	50.500	51.200	70.428	44,346
2023-11-20	61.800	61.800	52.000	52.400	72.078	69,063
2023-11-17	28.750	28.750	28.750	28.750	39.547	0
2023-11-16	28.750	28.750	28.750	28.750	39.547	0
2023-11-15	28.750	28.750	28.750	28.750	39.547	0
2023-11-14	28.750	28.750	28.750	28.750	39.547	0
2023-11-13	28.750	28.750	28.750	28.750	39.547	0
2023-11-10	28.750	28.750	28.750	28.750	39.547	0
2023-11-09	28.750	28.750	28.750	28.750	39.547	0
2023-11-08	28.950	29.000	28.500	28.750	39.547	52,343
2023-11-07	28.150	28.800	28.150	28.750	39.547	55,978
2023-11-06	28.000	28.150	27.650	28.150	38.721	39,257

← NewerPage 12 of 21 · 1,216 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.