Cayenne Entertainment Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	26.800	26.800	26.100	26.100	35.902	15,993
2023-05-10	27.000	27.400	27.000	27.400	37.690	10,177
2023-05-09	27.150	27.400	26.500	27.400	37.690	13,812
2023-05-08	27.900	28.550	27.500	27.600	37.965	30,533
2023-05-05	26.600	27.100	26.600	27.100	37.277	13,085
2023-05-04	26.450	26.950	26.250	26.600	36.589	26,171
2023-05-03	27.650	27.650	26.400	26.650	36.658	34,168
2023-05-02	27.550	27.550	26.450	27.200	37.415	47,254
2023-04-28	28.050	28.050	27.500	27.750	38.171	19,628
2023-04-27	28.050	28.050	27.300	27.750	38.171	10,177
2023-04-26	27.050	27.850	27.000	27.650	38.034	13,812
2023-04-25	27.800	28.350	27.450	27.550	37.896	35,622
2023-04-24	27.500	28.400	27.500	28.250	38.859	24,717
2023-04-21	28.850	28.850	27.500	27.500	37.827	57,432
2023-04-20	27.050	28.500	27.050	28.500	39.203	98,870
2023-04-19	26.900	27.500	26.450	27.050	37.208	56,705
2023-04-18	28.000	28.000	26.000	27.400	37.690	234,090
2023-04-17	28.800	28.800	28.800	28.800	39.616	210,099
2023-04-14	26.600	32.000	26.500	32.000	44.017	560,507
2023-04-13	29.250	29.250	29.250	29.250	40.235	56,705
2023-04-12	32.500	32.500	32.500	32.500	44.705	24,717
2023-04-11	36.100	36.100	36.100	36.100	49.657	36,349
2023-04-10	40.100	40.600	40.100	40.100	55.159	114,864
2023-04-07	45.000	46.950	44.400	44.550	61.280	177,385
2023-04-06	42.750	44.150	41.100	43.000	59.148	51,616
2023-03-31	42.100	42.750	42.000	42.750	58.804	23,263
2023-03-30	42.500	42.500	42.000	42.500	58.460	19,628
2023-03-29	42.050	42.500	42.000	42.200	58.048	26,171
2023-03-28	42.950	42.950	41.600	42.050	57.841	22,536
2023-03-27	44.000	44.000	43.100	43.200	59.423	23,990
2023-03-24	43.200	44.000	43.200	43.600	59.974	29,079
2023-03-23	44.100	44.200	43.800	43.900	60.386	18,901
2023-03-22	43.850	44.400	43.550	44.200	60.799	42,165
2023-03-21	42.450	43.500	42.400	43.300	59.561	32,714
2023-03-20	42.800	42.950	41.600	42.400	58.323	50,889
2023-03-17	43.000	44.000	42.650	43.000	59.148	37,076
2023-03-16	43.500	44.100	42.600	42.900	59.011	37,076
2023-03-15	43.550	43.850	43.050	43.050	59.217	39,257
2023-03-14	44.300	44.300	43.450	43.500	59.836	52,343
2023-03-13	45.050	45.100	44.000	44.300	60.936	42,165
2023-03-10	46.950	46.950	45.600	45.700	62.862	37,076
2023-03-09	47.000	47.350	46.000	46.200	63.550	37,803
2023-03-08	46.400	46.800	45.650	46.150	63.481	39,257
2023-03-07	46.800	47.000	46.000	46.400	63.825	39,257
2023-03-06	48.200	48.200	46.800	46.950	64.582	26,898
2023-03-03	46.200	47.000	45.650	46.800	64.375	31,260
2023-03-02	46.300	46.450	45.500	46.150	63.481	23,263
2023-03-01	48.000	48.100	45.350	46.300	63.687	18,901
2023-02-24	47.250	47.950	47.250	47.300	65.063	45,073
2023-02-23	46.850	47.250	46.500	47.250	64.994	26,898
2023-02-22	47.000	47.600	47.000	47.250	64.994	29,079
2023-02-21	47.950	47.950	46.750	47.000	64.650	29,079
2023-02-20	46.750	48.000	46.750	47.300	65.063	34,895
2023-02-17	46.600	46.800	46.600	46.800	64.375	34,895
2023-02-16	47.700	47.700	46.500	47.000	64.650	38,530
2023-02-15	46.800	46.850	46.550	46.850	64.444	30,533
2023-02-14	46.500	47.200	46.500	47.100	64.788	42,165
2023-02-13	47.950	47.950	46.400	46.500	63.963	95,235
2023-02-10	48.500	48.500	48.000	48.000	66.026	35,622
2023-02-09	48.600	49.300	48.000	48.400	66.576	31,987

← NewerPage 15 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.