Cayenne Entertainment Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 127.50 | 127.50 | 123.00 | 123.00 | 123.00 | 97,091 |
| 2025-10-22 | 126.50 | 126.50 | 125.00 | 126.00 | 126.00 | 42,002 |
| 2025-10-21 | 126.00 | 127.00 | 126.00 | 126.50 | 126.50 | 61,120 |
| 2025-10-20 | 129.50 | 129.50 | 126.50 | 127.00 | 127.00 | 122,097 |
| 2025-10-17 | 129.50 | 132.00 | 128.00 | 129.50 | 129.50 | 64,463 |
| 2025-10-16 | 129.00 | 132.00 | 129.00 | 130.50 | 130.50 | 95,260 |
| 2025-10-15 | 131.00 | 131.00 | 128.50 | 129.00 | 129.00 | 55,000 |
| 2025-10-14 | 133.00 | 136.00 | 127.00 | 128.50 | 128.50 | 175,575 |
| 2025-10-13 | 125.00 | 132.50 | 125.00 | 132.50 | 132.50 | 98,400 |
| 2025-10-09 | 140.00 | 140.00 | 133.00 | 135.00 | 135.00 | 129,463 |
| 2025-10-08 | 133.50 | 141.00 | 131.00 | 138.00 | 138.00 | 150,040 |
| 2025-10-07 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 67,140 |
| 2025-10-03 | 139.50 | 140.00 | 131.50 | 134.00 | 134.00 | 127,054 |
| 2025-10-02 | 135.00 | 142.50 | 132.50 | 138.00 | 138.00 | 214,219 |
| 2025-10-01 | 131.00 | 134.00 | 131.00 | 132.00 | 132.00 | 52,000 |
| 2025-09-30 | 133.00 | 135.00 | 128.50 | 132.00 | 132.00 | 100,058 |
| 2025-09-29 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-09-26 | 139.00 | 141.00 | 128.50 | 133.00 | 133.00 | 384,023 |
| 2025-09-25 | 130.50 | 140.00 | 129.00 | 140.00 | 140.00 | 410,877 |
| 2025-09-24 | 127.00 | 128.00 | 126.50 | 127.50 | 127.50 | 39,181 |
| 2025-09-23 | 132.50 | 134.00 | 127.00 | 128.50 | 128.50 | 56,022 |
| 2025-09-22 | 128.00 | 131.50 | 128.00 | 130.00 | 130.00 | 48,261 |
| 2025-09-19 | 130.50 | 131.00 | 128.00 | 128.00 | 128.00 | 42,898 |
| 2025-09-18 | 136.00 | 136.00 | 129.50 | 130.00 | 130.00 | 107,258 |
| 2025-09-17 | 126.00 | 135.00 | 126.00 | 133.50 | 133.50 | 144,226 |
| 2025-09-16 | 128.00 | 129.00 | 124.00 | 127.00 | 127.00 | 89,363 |
| 2025-09-15 | 135.00 | 135.50 | 126.50 | 129.50 | 129.50 | 239,050 |
| 2025-09-12 | 147.00 | 148.00 | 137.00 | 140.50 | 140.50 | 613,200 |
| 2025-09-11 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 192,092 |
| 2025-09-10 | 123.00 | 125.50 | 122.00 | 123.00 | 123.00 | 58,250 |
| 2025-09-09 | 122.50 | 127.00 | 121.50 | 125.50 | 125.50 | 85,003 |
| 2025-09-08 | 125.00 | 128.00 | 124.00 | 124.50 | 124.50 | 69,134 |
| 2025-09-05 | 129.00 | 129.00 | 125.00 | 127.50 | 127.50 | 45,363 |
| 2025-09-04 | 124.50 | 128.50 | 124.50 | 126.00 | 126.00 | 54,087 |
| 2025-09-03 | 128.00 | 128.50 | 126.00 | 127.00 | 127.00 | 70,275 |
| 2025-09-02 | 126.50 | 131.00 | 123.50 | 130.00 | 130.00 | 115,181 |
| 2025-09-01 | 131.50 | 131.50 | 124.50 | 126.00 | 126.00 | 147,251 |
| 2025-08-29 | 135.00 | 137.50 | 130.50 | 133.50 | 133.50 | 145,031 |
| 2025-08-28 | 133.50 | 136.00 | 131.50 | 134.00 | 134.00 | 136,151 |
| 2025-08-27 | 141.50 | 141.50 | 130.00 | 133.00 | 133.00 | 301,060 |
| 2025-08-26 | 135.00 | 144.00 | 135.00 | 140.50 | 140.50 | 426,103 |
| 2025-08-25 | 142.00 | 149.00 | 142.00 | 149.00 | 149.00 | 931,916 |
| 2025-08-22 | 134.00 | 135.50 | 131.50 | 135.50 | 135.50 | 372,125 |
| 2025-08-21 | 113.50 | 123.50 | 112.00 | 123.50 | 123.50 | 178,000 |
| 2025-08-20 | 116.50 | 116.50 | 112.00 | 112.50 | 112.50 | 148,601 |
| 2025-08-19 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 178,088 |
| 2025-08-18 | 120.50 | 125.00 | 119.00 | 123.00 | 123.00 | 114,031 |
| 2025-08-15 | 123.00 | 125.50 | 122.00 | 122.50 | 122.50 | 149,118 |
| 2025-08-14 | 128.50 | 133.00 | 121.00 | 125.50 | 125.50 | 186,221 |
| 2025-08-13 | 126.50 | 128.50 | 123.00 | 123.50 | 123.50 | 190,296 |
| 2025-08-12 | 133.00 | 133.00 | 123.00 | 126.50 | 126.50 | 272,463 |
| 2025-08-11 | 125.00 | 134.00 | 121.50 | 133.00 | 133.00 | 157,153 |
| 2025-08-08 | 133.50 | 133.50 | 127.50 | 128.00 | 128.00 | 156,225 |
| 2025-08-07 | 132.00 | 136.00 | 129.50 | 133.50 | 133.50 | 161,388 |
| 2025-08-06 | 133.00 | 136.00 | 130.50 | 131.50 | 131.50 | 113,439 |
| 2025-08-05 | 137.50 | 137.50 | 130.00 | 134.00 | 134.00 | 168,434 |
| 2025-08-04 | 143.50 | 143.50 | 134.00 | 137.50 | 137.50 | 116,363 |
| 2025-08-01 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 303,375 |
| 2025-07-31 | 142.00 | 142.00 | 134.50 | 136.00 | 136.00 | 215,608 |
| 2025-07-30 | 154.50 | 155.00 | 140.50 | 145.00 | 145.00 | 351,560 |
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.