Cayenne Entertainment Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	28.050	28.150	27.900	28.000	38.515	21,809
2023-11-02	28.550	28.900	28.100	28.100	38.653	26,898
2023-11-01	28.800	28.800	28.150	28.550	39.272	37,803
2023-10-31	27.000	27.750	27.000	27.750	38.171	13,085
2023-10-30	28.050	28.050	27.200	27.200	37.415	39,984
2023-10-27	29.000	29.000	28.000	28.050	38.584	35,622
2023-10-26	28.850	29.000	28.500	28.500	39.203	22,536
2023-10-25	28.600	28.600	28.200	28.550	39.272	15,993
2023-10-24	29.200	29.200	28.300	28.500	39.203	15,266
2023-10-23	28.200	28.500	28.050	28.500	39.203	5,815
2023-10-20	28.950	28.950	28.100	28.700	39.478	15,993
2023-10-19	29.300	29.300	28.300	28.350	38.997	9,450
2023-10-18	28.500	28.500	28.400	28.500	39.203	5,815
2023-10-17	29.000	29.000	28.050	28.600	39.340	19,628
2023-10-16	28.600	29.100	28.600	29.000	39.891	12,358
2023-10-13	28.100	29.100	28.100	28.600	39.340	41,438
2023-10-12	27.550	28.550	27.550	28.100	38.653	30,533
2023-10-11	27.550	29.300	27.050	27.900	38.378	50,162
2023-10-06	26.050	27.400	26.050	27.300	37.552	26,171
2023-10-05	27.250	28.000	27.250	27.650	38.034	36,349
2023-10-04	27.000	27.300	27.000	27.300	37.552	13,812
2023-10-03	28.900	28.900	28.050	28.050	38.584	13,085
2023-10-02	29.000	29.150	28.500	28.900	39.753	31,260
2023-09-28	29.500	29.500	29.300	29.300	40.303	18,174
2023-09-27	29.550	29.850	29.400	29.500	40.578	9,450
2023-09-26	29.300	30.400	29.300	29.500	40.578	31,987
2023-09-25	29.850	30.000	29.500	29.500	40.578	30,533
2023-09-22	29.800	30.150	29.200	30.000	41.266	47,254
2023-09-21	29.850	30.200	29.100	29.900	41.129	53,070
2023-09-20	29.550	30.000	28.900	29.150	40.097	53,797
2023-09-19	31.950	31.950	29.150	30.500	41.954	128,676
2023-09-18	33.550	33.550	31.000	32.300	44.430	381,668
2023-09-15	28.000	30.500	28.000	30.500	41.954	282,798
2023-09-14	26.200	27.750	26.200	27.750	38.171	83,603
2023-09-13	25.250	25.400	25.250	25.250	34.732	8,723
2023-09-12	25.800	25.800	25.250	25.250	34.732	21,082
2023-09-11	25.750	26.600	25.700	25.800	35.489	10,177
2023-09-08	25.650	25.800	25.650	25.750	35.420	8,723
2023-09-07	26.200	26.300	26.000	26.000	35.764	10,904
2023-09-06	25.650	26.350	25.650	26.200	36.039	31,260
2023-09-05	25.800	25.800	25.500	25.650	35.283	12,358
2023-09-04	26.250	26.250	25.800	26.100	35.902	14,539
2023-09-01	26.550	26.600	25.500	25.800	35.489	30,533
2023-08-31	26.650	26.650	25.700	25.700	35.351	9,450
2023-08-30	25.850	26.150	25.800	26.150	35.970	12,358
2023-08-29	26.500	26.500	25.750	26.250	36.108	6,542
2023-08-28	26.700	26.700	25.500	25.750	35.420	33,441
2023-08-25	27.200	27.250	27.000	27.100	37.277	26,171
2023-08-24	27.500	28.200	27.150	27.250	37.483	21,809
2023-08-23	27.900	27.900	27.000	27.250	37.483	39,984
2023-08-22	27.300	28.800	27.150	27.900	38.378	104,686
2023-08-21	28.550	28.600	26.700	27.050	37.208	93,781
2023-08-18	31.950	31.950	28.300	28.600	39.340	284,252
2023-08-17	27.200	30.000	26.950	30.000	41.266	205,737
2023-08-16	26.550	27.950	26.150	27.300	37.552	74,879
2023-08-15	26.500	27.350	26.450	26.550	36.521	55,251
2023-08-14	25.650	26.300	25.450	26.150	35.970	38,530
2023-08-11	25.200	25.650	24.750	25.650	35.283	66,882
2023-08-10	24.500	25.500	24.400	25.000	34.389	26,898
2023-08-09	25.500	25.500	24.350	24.400	33.563	17,447

← NewerPage 13 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.