Cayenne Entertainment Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	23.450	24.500	23.450	24.300	33.426	39,257
2023-08-07	23.150	23.700	23.150	23.450	32.256	22,536
2023-08-04	23.150	23.250	23.000	23.050	31.706	15,993
2023-08-02	24.650	24.650	23.200	23.250	31.981	19,628
2023-08-01	23.350	24.100	23.050	23.200	31.913	15,266
2023-07-31	24.500	24.500	23.200	23.600	32.463	16,720
2023-07-28	25.950	25.950	24.400	24.500	33.701	11,631
2023-07-27	23.000	25.500	23.000	25.500	35.076	30,533
2023-07-26	22.900	23.450	22.900	23.200	31.913	18,901
2023-07-25	22.850	22.950	22.550	22.850	31.431	13,812
2023-07-24	24.350	24.350	22.950	23.000	31.637	29,806
2023-07-21	23.000	23.550	23.000	23.550	32.394	13,085
2023-07-20	23.650	23.650	23.550	23.650	32.532	21,809
2023-07-19	22.900	24.950	22.900	23.650	32.532	57,432
2023-07-18	26.000	26.000	25.200	25.400	34.939	32,714
2023-07-17	26.700	26.700	25.950	26.650	36.658	14,539
2023-07-14	26.550	26.700	26.500	26.650	36.658	9,450
2023-07-13	26.050	26.950	26.050	26.500	36.452	24,717
2023-07-12	26.000	26.500	26.000	26.050	35.833	26,898
2023-07-11	26.050	27.150	25.550	26.650	36.658	108,321
2023-07-10	28.000	28.000	27.850	27.850	38.309	91,600
2023-07-07	31.000	31.100	30.750	30.900	42.504	23,990
2023-07-06	32.000	32.000	30.600	30.750	42.298	20,355
2023-07-05	30.600	32.200	30.550	32.200	44.292	16,720
2023-07-04	31.500	31.500	30.900	30.900	42.504	30,533
2023-07-03	31.600	32.600	31.000	31.850	43.811	37,076
2023-06-30	33.000	33.400	32.500	32.600	44.843	18,901
2023-06-29	34.100	34.350	33.400	33.500	46.081	21,082
2023-06-28	35.400	35.400	34.050	34.100	46.906	58,886
2023-06-27	35.050	36.200	34.000	35.550	48.900	121,406
2023-06-26	34.500	35.200	33.050	35.100	48.281	109,048
2023-06-21	32.500	36.900	32.250	34.500	47.456	92,327
2023-06-20	31.800	34.450	31.800	34.100	46.906	116,318
2023-06-19	28.800	31.400	28.800	31.400	43.192	29,806
2023-06-16	29.100	29.150	29.100	29.150	40.097	13,812
2023-06-15	30.000	30.000	28.600	29.700	40.854	28,352
2023-06-14	31.000	31.000	29.950	30.000	41.266	15,266
2023-06-13	31.300	31.300	30.050	30.600	42.092	42,165
2023-06-12	31.050	31.050	30.400	30.450	41.885	58,159
2023-06-09	33.450	33.450	31.800	32.000	44.017	84,330
2023-06-08	32.900	33.500	32.900	33.150	45.599	56,705
2023-06-07	32.550	33.600	30.550	32.900	45.255	80,695
2023-06-06	35.450	35.900	32.300	33.550	46.149	377,306
2023-06-05	32.800	32.800	32.800	32.800	45.118	141,762
2023-06-02	27.650	29.850	27.650	29.850	41.060	183,200
2023-06-01	24.250	27.150	24.250	27.150	37.346	129,403
2023-05-31	25.500	25.500	24.500	24.700	33.976	5,815
2023-05-30	24.650	24.650	24.000	24.650	33.907	13,085
2023-05-29	24.900	25.200	24.900	25.100	34.526	10,177
2023-05-26	24.900	25.000	24.900	24.950	34.320	5,088
2023-05-25	24.900	24.900	24.500	24.700	33.976	21,809
2023-05-24	24.350	24.950	24.350	24.600	33.838	13,812
2023-05-23	24.250	25.350	24.250	24.950	34.320	25,444
2023-05-22	24.150	24.200	24.000	24.150	33.219	45,073
2023-05-19	25.050	25.250	25.050	25.100	34.526	11,631
2023-05-18	26.100	26.100	25.050	25.050	34.457	21,809
2023-05-17	25.500	25.800	25.500	25.750	35.420	5,088
2023-05-16	25.100	25.500	25.100	25.500	35.076	9,450
2023-05-15	24.150	25.300	24.000	25.000	34.389	34,895
2023-05-12	25.200	26.000	25.150	26.000	35.764	21,082

← NewerPage 14 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.