Cayenne Entertainment Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 154.50 | 155.00 | 140.50 | 145.00 | 145.00 | 351,560 |
| 2025-07-29 | 158.00 | 163.00 | 154.00 | 154.50 | 154.50 | 179,021 |
| 2025-07-28 | 156.00 | 159.50 | 156.00 | 158.00 | 158.00 | 85,655 |
| 2025-07-25 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 71,045 |
| 2025-07-24 | 163.00 | 163.50 | 158.50 | 160.50 | 160.50 | 81,400 |
| 2025-07-23 | 167.00 | 168.50 | 163.00 | 163.00 | 163.00 | 110,101 |
| 2025-07-22 | 160.00 | 165.00 | 157.00 | 158.50 | 158.50 | 191,509 |
| 2025-07-21 | 165.00 | 165.50 | 162.00 | 163.50 | 163.50 | 119,300 |
| 2025-07-18 | 164.50 | 170.00 | 164.50 | 165.00 | 165.00 | 111,182 |
| 2025-07-17 | 169.00 | 169.00 | 165.00 | 165.50 | 165.50 | 99,502 |
| 2025-07-16 | 167.50 | 171.00 | 166.00 | 166.00 | 166.00 | 115,445 |
| 2025-07-15 | 168.50 | 172.00 | 167.00 | 169.00 | 169.00 | 123,149 |
| 2025-07-14 | 176.00 | 176.00 | 167.00 | 168.50 | 168.50 | 179,068 |
| 2025-07-11 | 168.00 | 181.00 | 165.00 | 176.00 | 176.00 | 324,724 |
| 2025-07-10 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | 180,202 |
| 2025-07-09 | 173.50 | 176.00 | 169.50 | 171.50 | 171.50 | 173,201 |
| 2025-07-08 | 162.00 | 181.50 | 162.00 | 176.00 | 176.00 | 305,700 |
| 2025-07-07 | 198.50 | 198.50 | 175.00 | 176.00 | 176.00 | 683,268 |
| 2025-07-04 | 182.50 | 193.50 | 181.50 | 193.50 | 193.50 | 931,075 |
| 2025-07-03 | 162.00 | 176.00 | 158.50 | 176.00 | 176.00 | 395,112 |
| 2025-07-02 | 160.50 | 162.00 | 156.00 | 160.00 | 160.00 | 89,717 |
| 2025-07-01 | 157.00 | 162.50 | 156.50 | 158.50 | 158.50 | 94,127 |
| 2025-06-30 | 163.50 | 164.50 | 158.00 | 159.00 | 159.00 | 91,127 |
| 2025-06-27 | 166.00 | 167.00 | 162.00 | 163.50 | 163.50 | 113,966 |
| 2025-06-26 | 168.00 | 173.00 | 167.00 | 168.00 | 168.00 | 118,050 |
| 2025-06-25 | 179.00 | 179.00 | 168.00 | 169.00 | 169.00 | 345,007 |
| 2025-06-24 | 162.00 | 175.00 | 157.50 | 175.00 | 175.00 | 407,555 |
| 2025-06-23 | 164.00 | 164.00 | 156.00 | 159.50 | 159.50 | 255,485 |
| 2025-06-20 | 165.00 | 170.00 | 159.50 | 167.00 | 167.00 | 192,716 |
| 2025-06-19 | 174.00 | 174.00 | 168.00 | 169.50 | 169.50 | 184,613 |
| 2025-06-18 | 183.00 | 183.00 | 174.00 | 175.00 | 175.00 | 242,515 |
| 2025-06-17 | 178.00 | 186.00 | 171.50 | 179.50 | 179.50 | 310,563 |
| 2025-06-16 | 185.00 | 187.00 | 174.50 | 176.00 | 176.00 | 247,242 |
| 2025-06-13 | 182.00 | 188.00 | 175.50 | 184.50 | 184.50 | 443,580 |
| 2025-06-12 | 192.00 | 196.00 | 186.00 | 189.00 | 189.00 | 366,715 |
| 2025-06-11 | 206.00 | 210.00 | 189.00 | 199.00 | 199.00 | 502,317 |
| 2025-06-10 | 218.00 | 228.00 | 208.00 | 208.00 | 208.00 | 90,505 |
| 2025-06-09 | 207.00 | 215.00 | 205.00 | 215.00 | 215.00 | 73,453 |
| 2025-06-06 | 207.50 | 212.00 | 203.00 | 206.50 | 206.50 | 35,399 |
| 2025-06-05 | 202.00 | 218.50 | 201.00 | 208.00 | 208.00 | 83,434 |
| 2025-06-04 | 193.00 | 208.50 | 193.00 | 208.50 | 208.50 | 87,131 |
| 2025-06-03 | 194.00 | 198.00 | 188.00 | 190.00 | 190.00 | 149,291 |
| 2025-06-02 | 216.00 | 216.00 | 194.50 | 194.50 | 194.50 | 134,315 |
| 2025-05-29 | 221.00 | 227.00 | 215.50 | 216.00 | 216.00 | 70,901 |
| 2025-05-28 | 216.00 | 222.00 | 214.00 | 222.00 | 222.00 | 137,130 |
| 2025-05-27 | 231.00 | 231.00 | 214.00 | 214.00 | 214.00 | 237,189 |
| 2025-05-26 | 252.00 | 256.50 | 235.00 | 237.50 | 237.50 | 487,432 |
| 2025-05-23 | 261.50 | 279.00 | 241.00 | 257.00 | 257.00 | 108,163 |
| 2025-05-22 | 238.00 | 257.00 | 236.50 | 257.00 | 257.00 | 680,600 |
| 2025-05-21 | 217.50 | 234.00 | 215.00 | 234.00 | 234.00 | 605,908 |
| 2025-05-20 | 194.00 | 213.00 | 194.00 | 213.00 | 213.00 | 405,942 |
| 2025-05-19 | 190.50 | 197.50 | 188.50 | 194.00 | 194.00 | 170,726 |
| 2025-05-16 | 188.00 | 196.00 | 182.00 | 190.50 | 190.50 | 143,796 |
| 2025-05-15 | 195.00 | 195.00 | 187.00 | 187.00 | 187.00 | 140,173 |
| 2025-05-14 | 196.50 | 201.50 | 195.50 | 195.50 | 195.50 | 242,147 |
| 2025-05-13 | 183.00 | 208.00 | 173.00 | 203.00 | 203.00 | 485,632 |
| 2025-05-12 | 199.50 | 199.50 | 191.50 | 192.00 | 192.00 | 217,727 |
| 2025-05-09 | 213.00 | 213.00 | 201.00 | 203.50 | 203.50 | 241,151 |
| 2025-05-08 | 210.00 | 214.50 | 208.00 | 211.00 | 211.00 | 207,291 |
| 2025-05-07 | 215.50 | 220.50 | 207.00 | 212.00 | 212.00 | 380,846 |
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.