Cayenne Entertainment Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 45.200 | 45.650 | 45.000 | 45.650 | 62.793 | 22,536 |
| 2022-08-09 | 45.800 | 46.100 | 45.250 | 45.800 | 63.000 | 34,895 |
| 2022-08-08 | 45.500 | 46.200 | 45.500 | 46.000 | 63.275 | 23,263 |
| 2022-08-05 | 46.800 | 46.900 | 46.000 | 46.200 | 63.550 | 45,800 |
| 2022-08-04 | 48.500 | 48.500 | 45.100 | 45.700 | 62.862 | 39,257 |
| 2022-08-03 | 49.250 | 49.800 | 48.550 | 48.550 | 66.782 | 46,527 |
| 2022-08-02 | 50.000 | 51.200 | 49.300 | 50.000 | 68.777 | 24,717 |
| 2022-08-01 | 51.200 | 51.600 | 51.200 | 51.200 | 70.428 | 21,082 |
| 2022-07-29 | 49.700 | 52.200 | 49.500 | 52.200 | 71.803 | 47,981 |
| 2022-07-28 | 50.300 | 50.500 | 49.600 | 49.700 | 68.364 | 47,254 |
| 2022-07-27 | 49.450 | 49.900 | 49.400 | 49.700 | 68.364 | 39,257 |
| 2022-07-26 | 51.800 | 51.800 | 50.600 | 50.600 | 69.602 | 26,898 |
| 2022-07-25 | 53.000 | 53.000 | 51.000 | 51.800 | 71.253 | 26,171 |
| 2022-07-22 | 53.400 | 53.900 | 53.300 | 53.300 | 73.316 | 29,079 |
| 2022-07-21 | 52.200 | 53.500 | 52.000 | 53.500 | 73.591 | 32,714 |
| 2022-07-20 | 54.000 | 54.000 | 52.200 | 52.400 | 72.078 | 26,171 |
| 2022-07-19 | 52.500 | 53.100 | 52.400 | 52.900 | 72.766 | 24,717 |
| 2022-07-18 | 51.100 | 53.200 | 50.300 | 53.000 | 72.904 | 64,701 |
| 2022-07-15 | 52.000 | 52.000 | 50.500 | 51.100 | 70.290 | 29,806 |
| 2022-07-14 | 50.400 | 52.600 | 50.300 | 52.000 | 71.528 | 26,898 |
| 2022-07-13 | 51.500 | 52.000 | 50.500 | 51.100 | 70.290 | 41,438 |
| 2022-07-12 | 53.000 | 53.000 | 49.150 | 50.500 | 69.465 | 69,063 |
| 2022-07-11 | 56.700 | 56.700 | 53.400 | 53.600 | 73.729 | 50,162 |
| 2022-07-08 | 54.700 | 55.200 | 54.000 | 55.000 | 75.655 | 71,971 |
| 2022-07-07 | 55.600 | 56.000 | 50.800 | 55.200 | 75.930 | 82,876 |
| 2022-07-06 | 59.200 | 59.200 | 55.000 | 55.600 | 76.480 | 59,613 |
| 2022-07-05 | 59.700 | 61.700 | 57.100 | 59.200 | 81.432 | 69,790 |
| 2022-07-04 | 59.000 | 60.000 | 57.700 | 59.500 | 81.845 | 81,422 |
| 2022-07-01 | 62.400 | 64.000 | 60.600 | 60.700 | 83.495 | 130,130 |
| 2022-06-30 | 60.500 | 61.700 | 59.000 | 60.600 | 83.358 | 64,701 |
| 2022-06-29 | 60.800 | 60.800 | 60.200 | 60.500 | 83.220 | 29,806 |
| 2022-06-28 | 64.400 | 64.400 | 61.500 | 62.000 | 85.283 | 66,882 |
| 2022-06-27 | 61.700 | 65.000 | 61.700 | 64.400 | 88.585 | 99,597 |
| 2022-06-24 | 61.000 | 63.600 | 61.000 | 61.300 | 84.321 | 71,971 |
| 2022-06-23 | 62.400 | 62.500 | 60.100 | 60.700 | 83.495 | 51,616 |
| 2022-06-22 | 64.800 | 64.800 | 61.000 | 61.000 | 83.908 | 77,787 |
| 2022-06-21 | 63.500 | 64.600 | 61.100 | 64.600 | 88.860 | 63,247 |
| 2022-06-20 | 67.800 | 67.800 | 62.000 | 62.000 | 85.283 | 119,953 |
| 2022-06-17 | 67.100 | 68.500 | 66.000 | 67.300 | 92.574 | 86,511 |
| 2022-06-16 | 69.400 | 69.700 | 67.100 | 67.100 | 92.299 | 72,698 |
| 2022-06-15 | 70.000 | 70.000 | 68.100 | 68.400 | 94.087 | 119,226 |
| 2022-06-14 | 66.800 | 71.900 | 66.800 | 70.000 | 96.288 | 215,915 |
| 2022-06-13 | 68.300 | 70.000 | 67.500 | 67.500 | 92.849 | 119,953 |
| 2022-06-10 | 71.900 | 72.500 | 70.000 | 70.700 | 97.251 | 259,534 |
| 2022-06-09 | 67.800 | 73.500 | 67.500 | 73.300 | 100.83 | 541,605 |
| 2022-06-08 | 67.800 | 69.000 | 67.500 | 67.800 | 93.262 | 103,959 |
| 2022-06-07 | 68.400 | 68.400 | 67.600 | 68.000 | 93.537 | 63,247 |
| 2022-06-06 | 69.000 | 69.800 | 68.000 | 68.400 | 94.087 | 78,514 |
| 2022-06-02 | 67.900 | 69.600 | 67.900 | 69.100 | 95.050 | 85,784 |
| 2022-06-01 | 69.200 | 70.000 | 67.600 | 69.800 | 96.013 | 209,372 |
| 2022-05-31 | 67.000 | 71.000 | 67.000 | 69.500 | 95.600 | 310,423 |
| 2022-05-30 | 67.600 | 67.600 | 66.000 | 66.800 | 91.886 | 143,943 |
| 2022-05-27 | 67.000 | 69.200 | 65.800 | 67.600 | 92.986 | 448,551 |
| 2022-05-26 | 67.500 | 69.500 | 65.200 | 69.500 | 95.600 | 664,466 |
| 2022-05-25 | 57.000 | 63.200 | 57.000 | 63.200 | 86.934 | 228,274 |
| 2022-05-24 | 60.000 | 60.000 | 57.500 | 57.500 | 79.094 | 119,953 |
| 2022-05-23 | 61.100 | 61.100 | 59.600 | 60.000 | 82.532 | 87,238 |
| 2022-05-20 | 62.000 | 62.000 | 61.000 | 61.200 | 84.183 | 52,343 |
| 2022-05-19 | 62.500 | 62.500 | 60.600 | 61.400 | 84.458 | 66,882 |
| 2022-05-18 | 63.800 | 64.500 | 63.000 | 63.000 | 86.659 | 68,336 |
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.