Cayenne Entertainment Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	48.100	48.450	47.900	48.450	66.645	39,257
2023-02-07	48.150	48.350	47.700	48.100	66.163	32,714
2023-02-06	49.200	49.200	48.000	48.350	66.507	50,889
2023-02-03	49.850	50.200	49.000	49.150	67.608	87,965
2023-02-02	51.100	51.100	49.700	49.850	68.571	75,606
2023-02-01	49.300	50.000	49.300	49.400	67.952	66,155
2023-01-31	50.200	50.500	49.500	49.700	68.364	51,616
2023-01-30	50.400	50.500	49.500	50.200	69.052	54,524
2023-01-17	48.900	50.800	48.900	50.800	69.877	56,705
2023-01-16	49.450	49.450	48.000	48.900	67.264	34,168
2023-01-13	50.500	50.600	48.600	49.300	67.814	63,247
2023-01-12	50.800	51.000	50.400	50.400	69.327	18,901
2023-01-11	51.200	52.300	50.800	50.800	69.877	39,257
2023-01-10	51.400	51.400	51.200	51.200	70.428	41,438
2023-01-09	52.000	52.100	51.400	51.800	71.253	37,803
2023-01-06	52.600	52.800	51.300	51.600	70.978	63,974
2023-01-05	52.800	54.200	51.800	51.800	71.253	93,054
2023-01-04	52.000	52.400	51.700	52.000	71.528	48,708
2023-01-03	51.500	53.800	51.500	52.700	72.491	74,879
2022-12-30	53.200	53.300	52.200	53.300	73.316	124,314
2022-12-29	50.800	55.500	50.800	53.500	73.591	258,080
2022-12-28	52.200	53.000	51.500	51.700	71.115	102,505
2022-12-27	52.200	52.200	51.200	51.800	71.253	29,079
2022-12-26	52.800	52.800	50.900	51.500	70.840	28,352
2022-12-23	50.200	52.000	49.950	51.800	71.253	60,339
2022-12-22	52.200	52.200	50.600	51.000	70.153	51,616
2022-12-21	52.200	52.200	50.100	50.500	69.465	64,701
2022-12-20	52.700	54.000	51.500	51.600	70.978	74,152
2022-12-19	52.600	52.600	51.500	52.300	71.941	63,974
2022-12-16	53.300	54.100	52.000	52.700	72.491	114,864
2022-12-15	52.800	56.300	52.500	54.600	75.104	263,896
2022-12-14	51.800	53.300	51.800	53.000	72.904	65,428
2022-12-13	52.000	52.400	51.800	51.800	71.253	59,613
2022-12-12	51.800	53.000	51.500	51.900	71.391	69,063
2022-12-09	52.700	53.200	52.300	52.600	72.353	87,238
2022-12-08	54.200	54.200	52.100	52.300	71.941	125,041
2022-12-07	55.200	55.200	52.000	53.200	73.179	370,763
2022-12-06	50.500	55.600	50.500	55.600	76.480	492,897
2022-12-05	50.300	51.500	50.200	50.600	69.602	69,063
2022-12-02	50.300	50.800	50.100	50.200	69.052	57,432
2022-12-01	50.700	51.500	50.000	50.300	69.190	141,762
2022-11-30	48.800	52.700	48.800	51.400	70.703	199,194
2022-11-29	48.000	48.550	47.750	47.950	65.957	31,260
2022-11-28	48.050	48.650	47.350	48.550	66.782	28,352
2022-11-25	49.000	49.000	47.200	47.900	65.888	65,428
2022-11-24	50.200	50.200	48.800	49.400	67.952	103,959
2022-11-23	50.800	50.900	48.700	49.100	67.539	151,213
2022-11-22	51.400	51.400	48.550	49.300	67.814	234,817
2022-11-21	49.700	51.400	49.700	51.400	70.703	230,455
2022-11-18	42.550	46.800	42.550	46.800	64.375	218,823
2022-11-17	42.500	42.600	42.000	42.550	58.529	23,990
2022-11-16	42.650	42.800	42.100	42.400	58.323	39,257
2022-11-15	41.500	41.900	41.300	41.900	57.635	36,349
2022-11-14	41.200	41.500	41.100	41.500	57.085	17,447
2022-11-11	41.200	42.100	41.150	41.500	57.085	47,981
2022-11-10	41.250	41.850	41.000	41.850	57.566	15,266
2022-11-09	42.000	42.200	41.500	41.950	57.704	26,171
2022-11-08	43.700	43.700	41.000	42.350	58.254	25,444
2022-11-07	41.600	42.800	41.600	42.700	58.736	44,346
2022-11-04	42.300	42.300	41.350	41.600	57.222	15,266

← NewerPage 16 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.