Cayenne Entertainment Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 104.50 | 105.00 | 102.00 | 103.50 | 103.50 | 38,001 |
| 2026-01-19 | 107.00 | 107.00 | 103.00 | 105.50 | 105.50 | 59,306 |
| 2026-01-16 | 107.00 | 108.50 | 105.50 | 107.00 | 107.00 | 51,012 |
| 2026-01-15 | 109.50 | 109.50 | 105.00 | 105.50 | 105.50 | 67,013 |
| 2026-01-14 | 103.00 | 110.00 | 103.00 | 108.50 | 108.50 | 109,917 |
| 2026-01-13 | 104.00 | 105.00 | 101.50 | 102.50 | 102.50 | 32,041 |
| 2026-01-12 | 102.00 | 105.00 | 101.50 | 104.50 | 104.50 | 33,363 |
| 2026-01-09 | 101.50 | 104.00 | 100.00 | 100.50 | 100.50 | 30,001 |
| 2026-01-08 | 101.50 | 102.50 | 101.50 | 102.00 | 102.00 | 15,001 |
| 2026-01-07 | 102.50 | 104.50 | 101.50 | 103.50 | 103.50 | 36,001 |
| 2026-01-06 | 102.00 | 103.50 | 102.00 | 103.00 | 103.00 | 16,001 |
| 2026-01-05 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 21,001 |
| 2026-01-02 | 106.00 | 107.00 | 103.00 | 104.50 | 104.50 | 31,000 |
| 2025-12-31 | 104.00 | 106.50 | 103.00 | 106.50 | 106.50 | 27,008 |
| 2025-12-30 | 111.50 | 112.00 | 105.00 | 105.00 | 105.00 | 68,321 |
| 2025-12-29 | 106.50 | 114.00 | 106.50 | 110.00 | 110.00 | 107,292 |
| 2025-12-26 | 103.00 | 107.00 | 101.50 | 106.50 | 106.50 | 81,015 |
| 2025-12-24 | 100.00 | 102.50 | 100.00 | 102.50 | 102.50 | 30,369 |
| 2025-12-23 | 101.00 | 101.50 | 100.50 | 100.50 | 100.50 | 23,000 |
| 2025-12-22 | 101.00 | 104.00 | 99.800 | 101.50 | 101.50 | 44,181 |
| 2025-12-19 | 98.300 | 100.00 | 98.300 | 99.000 | 99.000 | 20,000 |
| 2025-12-18 | 99.000 | 99.200 | 98.300 | 98.300 | 98.300 | 29,000 |
| 2025-12-17 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 24,000 |
| 2025-12-16 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 29,000 |
| 2025-12-15 | 101.50 | 105.00 | 101.50 | 103.50 | 103.50 | 25,000 |
| 2025-12-12 | 102.00 | 104.50 | 102.00 | 103.00 | 103.00 | 24,310 |
| 2025-12-11 | 104.00 | 104.00 | 100.50 | 102.00 | 102.00 | 42,000 |
| 2025-12-10 | 104.00 | 105.50 | 103.00 | 105.00 | 105.00 | 35,000 |
| 2025-12-09 | 107.00 | 107.50 | 104.00 | 104.00 | 104.00 | 48,215 |
| 2025-12-08 | 104.50 | 110.00 | 102.00 | 108.00 | 108.00 | 90,065 |
| 2025-12-05 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 36,398 |
| 2025-12-04 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | 16,002 |
| 2025-12-03 | 103.50 | 106.50 | 101.50 | 105.00 | 105.00 | 26,005 |
| 2025-12-02 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 18,001 |
| 2025-12-01 | 103.00 | 103.00 | 101.50 | 102.50 | 102.50 | 15,363 |
| 2025-11-28 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 20,001 |
| 2025-11-27 | 103.50 | 103.50 | 100.50 | 103.00 | 103.00 | 14,024 |
| 2025-11-26 | 102.00 | 107.00 | 102.00 | 103.00 | 103.00 | 35,076 |
| 2025-11-25 | 100.00 | 102.50 | 100.00 | 102.00 | 102.00 | 41,011 |
| 2025-11-24 | 100.50 | 102.00 | 100.00 | 101.50 | 101.50 | 27,004 |
| 2025-11-21 | 97.100 | 99.800 | 97.100 | 99.300 | 99.300 | 39,385 |
| 2025-11-20 | 101.50 | 103.50 | 99.600 | 103.50 | 103.50 | 58,815 |
| 2025-11-19 | 107.00 | 107.00 | 99.900 | 101.50 | 101.50 | 53,020 |
| 2025-11-18 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 54,000 |
| 2025-11-17 | 110.00 | 110.00 | 101.00 | 105.00 | 105.00 | 48,718 |
| 2025-11-14 | 112.00 | 112.00 | 108.50 | 109.00 | 109.00 | 88,423 |
| 2025-11-13 | 113.50 | 113.50 | 111.50 | 113.00 | 113.00 | 62,187 |
| 2025-11-12 | 111.00 | 118.00 | 111.00 | 115.50 | 115.50 | 57,020 |
| 2025-11-11 | 113.00 | 116.50 | 113.00 | 113.00 | 113.00 | 51,725 |
| 2025-11-10 | 112.50 | 118.50 | 112.50 | 117.50 | 117.50 | 18,501 |
| 2025-11-07 | 117.00 | 119.00 | 116.50 | 116.50 | 116.50 | 15,206 |
| 2025-11-06 | 120.00 | 120.00 | 116.50 | 119.50 | 119.50 | 43,366 |
| 2025-11-05 | 121.00 | 121.00 | 111.50 | 118.00 | 118.00 | 50,010 |
| 2025-11-04 | 118.50 | 120.00 | 117.50 | 119.50 | 119.50 | 30,000 |
| 2025-11-03 | 124.00 | 124.00 | 119.50 | 119.50 | 119.50 | 42,024 |
| 2025-10-31 | 118.50 | 123.00 | 118.50 | 121.00 | 121.00 | 45,000 |
| 2025-10-30 | 123.00 | 123.00 | 118.50 | 119.00 | 119.00 | 42,380 |
| 2025-10-29 | 120.00 | 122.00 | 118.50 | 121.50 | 121.50 | 56,000 |
| 2025-10-28 | 119.50 | 122.50 | 118.50 | 120.00 | 120.00 | 81,091 |
| 2025-10-27 | 127.50 | 127.50 | 121.50 | 122.50 | 122.50 | 87,633 |
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.