Cayenne Entertainment Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 41.300 | 42.500 | 41.300 | 42.300 | 58.185 | 19,628 |
| 2022-11-02 | 42.000 | 42.800 | 41.000 | 42.500 | 58.460 | 28,352 |
| 2022-11-01 | 42.700 | 42.700 | 41.750 | 42.400 | 58.323 | 18,901 |
| 2022-10-31 | 41.500 | 43.350 | 41.500 | 42.700 | 58.736 | 43,619 |
| 2022-10-28 | 39.900 | 43.700 | 39.800 | 41.500 | 57.085 | 60,339 |
| 2022-10-27 | 39.500 | 39.900 | 39.000 | 39.900 | 54.884 | 16,720 |
| 2022-10-26 | 39.500 | 39.500 | 38.600 | 39.500 | 54.334 | 21,809 |
| 2022-10-25 | 40.000 | 40.600 | 39.500 | 39.500 | 54.334 | 16,720 |
| 2022-10-24 | 40.250 | 41.000 | 39.700 | 39.700 | 54.609 | 10,177 |
| 2022-10-21 | 40.600 | 40.600 | 39.600 | 39.600 | 54.471 | 10,904 |
| 2022-10-20 | 41.000 | 41.000 | 39.300 | 40.650 | 55.916 | 9,450 |
| 2022-10-19 | 40.900 | 41.800 | 40.900 | 41.000 | 56.397 | 20,355 |
| 2022-10-18 | 40.250 | 41.500 | 40.200 | 40.900 | 56.260 | 47,981 |
| 2022-10-17 | 40.000 | 40.000 | 38.250 | 39.400 | 54.196 | 30,533 |
| 2022-10-14 | 39.900 | 41.850 | 39.900 | 40.400 | 55.572 | 23,990 |
| 2022-10-13 | 43.350 | 43.350 | 39.500 | 39.500 | 54.334 | 39,257 |
| 2022-10-12 | 44.000 | 44.000 | 43.000 | 43.350 | 59.630 | 18,174 |
| 2022-10-11 | 46.500 | 46.500 | 44.150 | 44.150 | 60.730 | 23,263 |
| 2022-10-07 | 47.400 | 47.750 | 46.600 | 47.500 | 65.338 | 15,993 |
| 2022-10-06 | 47.300 | 48.500 | 47.000 | 47.400 | 65.201 | 21,809 |
| 2022-10-05 | 48.100 | 48.100 | 47.450 | 47.500 | 65.338 | 22,536 |
| 2022-10-04 | 48.500 | 48.500 | 47.000 | 48.000 | 66.026 | 20,355 |
| 2022-10-03 | 47.000 | 48.000 | 47.000 | 47.550 | 65.407 | 14,539 |
| 2022-09-30 | 46.350 | 47.850 | 46.250 | 47.800 | 65.751 | 13,812 |
| 2022-09-29 | 47.100 | 49.350 | 47.100 | 47.850 | 65.820 | 18,901 |
| 2022-09-28 | 49.600 | 49.600 | 47.000 | 47.050 | 64.719 | 26,171 |
| 2022-09-27 | 48.300 | 49.950 | 48.300 | 49.350 | 67.883 | 29,079 |
| 2022-09-26 | 49.500 | 49.800 | 47.550 | 48.000 | 66.026 | 65,428 |
| 2022-09-23 | 54.800 | 54.800 | 50.000 | 50.200 | 69.052 | 186,108 |
| 2022-09-22 | 47.700 | 52.200 | 47.700 | 52.200 | 71.803 | 138,127 |
| 2022-09-21 | 48.200 | 48.200 | 47.500 | 47.500 | 65.338 | 24,717 |
| 2022-09-20 | 48.000 | 49.000 | 48.000 | 48.400 | 66.576 | 21,809 |
| 2022-09-19 | 48.800 | 48.800 | 48.200 | 48.200 | 66.301 | 16,720 |
| 2022-09-16 | 49.600 | 49.600 | 49.000 | 49.000 | 67.401 | 35,622 |
| 2022-09-15 | 49.850 | 50.000 | 49.400 | 49.700 | 68.364 | 35,622 |
| 2022-09-14 | 50.000 | 50.000 | 49.850 | 49.950 | 68.708 | 23,263 |
| 2022-09-13 | 50.800 | 51.400 | 50.600 | 50.600 | 69.602 | 20,355 |
| 2022-09-12 | 52.800 | 52.800 | 50.100 | 51.000 | 70.153 | 31,260 |
| 2022-09-08 | 52.400 | 52.500 | 50.600 | 51.900 | 71.391 | 40,711 |
| 2022-09-07 | 49.000 | 49.900 | 48.600 | 49.900 | 68.639 | 22,536 |
| 2022-09-06 | 51.000 | 51.000 | 49.350 | 49.900 | 68.639 | 47,254 |
| 2022-09-05 | 52.600 | 52.800 | 51.000 | 51.200 | 70.428 | 38,530 |
| 2022-09-02 | 51.900 | 53.000 | 51.900 | 52.600 | 72.353 | 24,717 |
| 2022-09-01 | 53.200 | 53.200 | 51.000 | 52.300 | 71.941 | 45,800 |
| 2022-08-31 | 52.700 | 53.800 | 52.700 | 53.500 | 73.591 | 34,895 |
| 2022-08-30 | 54.500 | 55.400 | 54.000 | 54.200 | 74.554 | 68,336 |
| 2022-08-29 | 50.500 | 55.000 | 49.500 | 54.600 | 75.104 | 96,689 |
| 2022-08-26 | 55.000 | 55.900 | 54.900 | 55.000 | 75.655 | 71,971 |
| 2022-08-25 | 54.300 | 55.000 | 53.900 | 55.000 | 75.655 | 54,524 |
| 2022-08-24 | 54.000 | 56.100 | 54.000 | 54.300 | 74.692 | 97,416 |
| 2022-08-23 | 55.000 | 55.000 | 52.100 | 53.500 | 73.591 | 100,324 |
| 2022-08-22 | 58.900 | 58.900 | 53.700 | 56.800 | 78.131 | 159,937 |
| 2022-08-19 | 59.000 | 63.200 | 59.000 | 59.600 | 81.982 | 543,059 |
| 2022-08-18 | 55.100 | 57.500 | 55.100 | 57.500 | 79.094 | 353,316 |
| 2022-08-17 | 47.950 | 52.300 | 47.950 | 52.300 | 71.941 | 217,369 |
| 2022-08-16 | 46.900 | 47.800 | 46.900 | 47.550 | 65.407 | 57,432 |
| 2022-08-15 | 45.800 | 46.800 | 45.750 | 46.800 | 64.375 | 34,895 |
| 2022-08-12 | 45.550 | 46.750 | 45.550 | 46.200 | 63.550 | 36,349 |
| 2022-08-11 | 45.700 | 47.100 | 45.700 | 46.150 | 63.481 | 51,616 |
| 2022-08-10 | 45.200 | 45.650 | 45.000 | 45.650 | 62.793 | 22,536 |
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.