Cayenne Entertainment Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 23,000 |
| 2026-04-27 | 109.50 | 113.50 | 108.50 | 113.00 | 113.00 | 33,000 |
| 2026-04-24 | 116.00 | 117.50 | 112.50 | 113.00 | 113.00 | 58,000 |
| 2026-04-23 | 130.50 | 130.50 | 110.50 | 117.00 | 117.00 | 256,240 |
| 2026-04-22 | 111.00 | 122.00 | 110.00 | 122.00 | 122.00 | 168,000 |
| 2026-04-21 | 107.00 | 116.50 | 106.00 | 111.00 | 111.00 | 76,413 |
| 2026-04-20 | 111.50 | 111.50 | 107.00 | 107.00 | 107.00 | 63,000 |
| 2026-04-17 | 112.00 | 113.00 | 110.50 | 113.00 | 113.00 | 22,181 |
| 2026-04-16 | 108.50 | 114.50 | 108.00 | 113.00 | 113.00 | 67,051 |
| 2026-04-15 | 110.00 | 110.50 | 106.50 | 110.00 | 110.00 | 38,244 |
| 2026-04-14 | 106.00 | 112.00 | 106.00 | 110.50 | 110.50 | 37,210 |
| 2026-04-13 | 109.00 | 111.50 | 104.00 | 108.50 | 108.50 | 99,000 |
| 2026-04-10 | 110.00 | 112.50 | 109.00 | 110.50 | 110.50 | 50,000 |
| 2026-04-09 | 109.00 | 110.00 | 105.00 | 110.00 | 110.00 | 49,000 |
| 2026-04-08 | 108.00 | 110.00 | 105.50 | 110.00 | 110.00 | 53,003 |
| 2026-04-07 | 105.00 | 110.00 | 105.00 | 107.50 | 107.50 | 45,050 |
| 2026-04-02 | 103.00 | 109.50 | 103.00 | 108.50 | 108.50 | 40,102 |
| 2026-04-01 | 108.00 | 116.50 | 108.00 | 111.50 | 111.50 | 112,001 |
| 2026-03-31 | 112.00 | 112.00 | 105.00 | 106.00 | 106.00 | 121,002 |
| 2026-03-30 | 113.50 | 116.00 | 108.50 | 112.50 | 112.50 | 87,020 |
| 2026-03-27 | 118.50 | 118.50 | 115.00 | 117.50 | 117.50 | 42,011 |
| 2026-03-26 | 122.50 | 123.50 | 118.50 | 118.50 | 118.50 | 62,108 |
| 2026-03-25 | 120.50 | 123.00 | 120.00 | 121.00 | 121.00 | 45,200 |
| 2026-03-24 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | 55,060 |
| 2026-03-23 | 121.00 | 124.00 | 116.50 | 123.00 | 123.00 | 87,045 |
| 2026-03-20 | 137.00 | 137.00 | 125.00 | 127.50 | 127.50 | 191,247 |
| 2026-03-19 | 141.50 | 144.00 | 136.50 | 136.50 | 136.50 | 106,355 |
| 2026-03-18 | 141.00 | 146.50 | 141.00 | 144.50 | 144.50 | 98,025 |
| 2026-03-17 | 143.00 | 146.00 | 140.00 | 141.50 | 141.50 | 141,910 |
| 2026-03-16 | 146.50 | 149.00 | 140.50 | 144.00 | 144.00 | 137,181 |
| 2026-03-13 | 135.00 | 149.00 | 133.00 | 146.50 | 146.50 | 134,013 |
| 2026-03-12 | 156.00 | 156.00 | 141.00 | 142.50 | 142.50 | 317,599 |
| 2026-03-11 | 156.50 | 160.00 | 153.50 | 154.00 | 154.00 | 318,035 |
| 2026-03-10 | 165.00 | 165.00 | 150.00 | 156.00 | 156.00 | 282,540 |
| 2026-03-09 | 149.50 | 161.50 | 145.00 | 156.50 | 156.50 | 319,175 |
| 2026-03-06 | 147.00 | 161.00 | 141.50 | 158.00 | 158.00 | 555,410 |
| 2026-03-05 | 144.00 | 149.00 | 139.00 | 147.00 | 147.00 | 306,271 |
| 2026-03-04 | 130.50 | 155.00 | 130.50 | 144.00 | 144.00 | 643,020 |
| 2026-03-03 | 154.00 | 160.00 | 141.50 | 141.50 | 141.50 | 437,231 |
| 2026-03-02 | 158.00 | 171.00 | 152.50 | 157.00 | 157.00 | 872,231 |
| 2026-02-26 | 150.00 | 160.00 | 147.00 | 160.00 | 160.00 | 676,995 |
| 2026-02-25 | 132.00 | 145.50 | 129.00 | 145.50 | 145.50 | 351,569 |
| 2026-02-24 | 123.00 | 133.00 | 123.00 | 132.50 | 132.50 | 620,064 |
| 2026-02-23 | 112.00 | 121.00 | 112.00 | 121.00 | 121.00 | 181,926 |
| 2026-02-11 | 115.00 | 116.00 | 108.00 | 110.00 | 110.00 | 121,230 |
| 2026-02-10 | 119.00 | 122.50 | 116.50 | 116.50 | 116.50 | 105,010 |
| 2026-02-09 | 121.00 | 126.00 | 118.50 | 118.50 | 118.50 | 82,102 |
| 2026-02-06 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | 131,127 |
| 2026-02-05 | 114.00 | 118.00 | 112.00 | 116.00 | 116.00 | 45,004 |
| 2026-02-04 | 119.50 | 123.00 | 115.50 | 115.50 | 115.50 | 80,184 |
| 2026-02-03 | 118.50 | 120.50 | 117.50 | 119.00 | 119.00 | 71,605 |
| 2026-02-02 | 113.00 | 119.00 | 113.00 | 118.50 | 118.50 | 68,400 |
| 2026-01-30 | 115.00 | 119.50 | 112.50 | 115.00 | 115.00 | 77,316 |
| 2026-01-29 | 123.50 | 123.50 | 116.00 | 118.00 | 118.00 | 97,026 |
| 2026-01-28 | 123.00 | 123.50 | 118.00 | 123.50 | 123.50 | 161,005 |
| 2026-01-27 | 131.00 | 131.00 | 121.00 | 124.00 | 124.00 | 430,504 |
| 2026-01-26 | 111.50 | 119.50 | 110.00 | 119.50 | 119.50 | 194,271 |
| 2026-01-23 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 53,300 |
| 2026-01-22 | 106.50 | 111.00 | 104.50 | 111.00 | 111.00 | 148,459 |
| 2026-01-21 | 103.50 | 107.00 | 102.00 | 104.00 | 104.00 | 54,002 |
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.