Cayenne Entertainment Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	70.300	71.500	65.000	67.500	92.849	605,580
2022-02-15	71.500	73.000	69.000	69.500	95.600	454,367
2022-02-14	69.700	74.900	67.600	72.000	99.039	703,724
2022-02-11	67.400	74.000	65.000	72.100	99.176	1,175,539
2022-02-10	65.300	67.400	62.100	67.400	92.711	965,439
2022-02-09	56.500	61.300	56.500	61.300	84.321	358,405
2022-02-08	54.200	56.900	52.500	55.800	76.755	394,754
2022-02-07	56.600	56.600	54.400	54.400	74.829	687,730
2022-01-26	55.600	65.200	55.600	60.400	83.083	978,525
2022-01-25	61.700	62.000	61.700	61.700	84.871	439,827
2022-01-24	69.900	69.900	66.000	68.500	94.224	367,128
2022-01-21	70.700	72.500	69.900	69.900	96.150	183,927
2022-01-20	73.000	73.000	71.100	72.000	99.039	255,899
2022-01-19	73.300	75.800	73.300	73.500	101.10	245,721
2022-01-18	77.700	77.700	74.600	75.100	103.30	132,311
2022-01-17	75.500	77.500	75.500	77.000	105.92	144,670
2022-01-14	77.800	77.800	74.000	75.400	103.72	220,277
2022-01-13	76.800	79.000	75.500	78.500	107.98	416,564
2022-01-12	74.800	80.000	72.500	79.800	109.77	1,068,672
2022-01-11	82.000	82.000	78.500	78.500	107.98	354,770
2022-01-10	94.300	94.300	87.000	87.200	119.95	1,706,967
2022-01-07	78.200	85.900	78.200	85.900	118.16	1,053,405
2022-01-06	68.000	78.100	68.000	78.100	107.43	1,019,237
2022-01-05	72.600	72.600	67.800	71.000	97.663	766,972
2022-01-04	68.000	72.600	66.400	72.600	99.864	1,390,727
2022-01-03	63.900	66.000	58.000	66.000	90.786	1,097,024
2021-12-30	55.000	60.000	55.000	60.000	82.532	767,699
2021-12-29	55.000	55.800	54.600	54.600	75.104	185,381
2021-12-28	54.600	56.000	54.600	55.000	75.655	265,350
2021-12-27	56.200	57.500	53.400	54.600	75.104	414,383
2021-12-24	59.300	59.500	58.000	58.000	79.781	381,668
2021-12-23	60.700	60.700	58.000	59.300	81.569	470,361
2021-12-22	60.100	63.200	58.000	62.000	85.283	908,007
2021-12-21	63.200	63.200	58.000	63.200	86.934	1,888,714
2021-12-20	57.000	57.500	55.100	57.500	79.094	890,560
2021-12-17	46.550	52.300	45.000	52.300	71.941	1,631,360
2021-12-16	47.550	47.550	47.550	47.550	65.407	418,745
2021-12-15	39.850	43.250	39.800	43.250	59.492	482,719
2021-12-14	38.500	41.400	38.200	39.350	54.127	288,614
2021-12-13	37.200	40.550	37.100	40.550	55.778	448,551
2021-12-10	36.900	37.250	35.800	36.900	50.757	49,435
2021-12-09	37.300	37.300	35.750	36.500	50.207	37,076
2021-12-08	35.700	36.700	35.700	36.600	50.345	59,613
2021-12-07	35.700	35.700	35.300	35.600	48.969	18,174
2021-12-06	35.950	35.950	35.050	35.350	48.625	36,349
2021-12-03	34.850	35.450	34.250	35.000	48.144	23,990
2021-12-02	35.200	35.800	34.850	34.850	47.938	37,803
2021-12-01	34.900	35.700	34.900	35.200	48.419	36,349
2021-11-30	35.800	36.550	35.000	35.050	48.213	59,613
2021-11-29	37.900	37.900	35.350	35.600	48.969	153,394
2021-11-26	34.950	38.400	31.500	38.400	52.821	577,228
2021-11-25	35.650	35.650	34.500	34.950	48.075	34,168
2021-11-24	35.750	35.750	34.500	34.750	47.800	21,082
2021-11-23	35.000	35.450	34.200	35.050	48.213	50,162
2021-11-22	35.750	36.500	35.000	35.250	48.488	71,244
2021-11-19	38.200	39.150	35.500	36.000	49.519	224,639
2021-11-18	35.000	37.500	35.000	37.500	51.583	370,036
2021-11-17	31.550	34.100	31.350	34.100	46.906	117,045
2021-11-16	30.550	31.300	30.550	31.000	42.642	19,628
2021-11-15	31.750	31.750	30.800	31.250	42.986	35,622

← NewerPage 20 of 21 · 1,222 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.