Cayenne Entertainment Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 203.00 | 225.50 | 196.00 | 224.50 | 224.50 | 767,432 |
| 2025-05-05 | 196.00 | 209.00 | 183.00 | 209.00 | 209.00 | 710,141 |
| 2025-05-02 | 184.00 | 190.00 | 177.00 | 190.00 | 190.00 | 490,817 |
| 2025-04-30 | 159.50 | 173.00 | 159.50 | 173.00 | 173.00 | 640,046 |
| 2025-04-29 | 145.00 | 157.50 | 142.50 | 157.50 | 157.50 | 535,400 |
| 2025-04-28 | 149.50 | 151.50 | 143.00 | 143.50 | 143.50 | 289,620 |
| 2025-04-25 | 142.50 | 151.50 | 136.50 | 148.00 | 148.00 | 404,081 |
| 2025-04-24 | 147.00 | 148.00 | 141.00 | 142.50 | 142.50 | 273,945 |
| 2025-04-23 | 145.00 | 152.00 | 145.00 | 145.50 | 145.50 | 522,055 |
| 2025-04-22 | 135.50 | 156.00 | 135.50 | 151.00 | 151.00 | 752,131 |
| 2025-04-21 | 142.00 | 142.00 | 135.50 | 142.00 | 142.00 | 473,657 |
| 2025-04-18 | 122.50 | 129.50 | 113.00 | 129.50 | 129.50 | 530,772 |
| 2025-04-17 | 121.50 | 127.00 | 112.00 | 118.00 | 118.00 | 447,466 |
| 2025-04-16 | 114.00 | 123.00 | 107.00 | 121.00 | 121.00 | 385,421 |
| 2025-04-15 | 100.50 | 114.00 | 99.000 | 114.00 | 114.00 | 443,992 |
| 2025-04-14 | 104.00 | 107.50 | 99.300 | 104.00 | 104.00 | 259,679 |
| 2025-04-11 | 108.00 | 118.00 | 97.800 | 104.00 | 104.00 | 457,695 |
| 2025-04-10 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 133,387 |
| 2025-04-09 | 95.000 | 98.300 | 95.000 | 98.300 | 98.300 | 114,403 |
| 2025-04-08 | 89.400 | 89.400 | 84.900 | 89.400 | 89.400 | 153,907 |
| 2025-04-07 | 81.300 | 81.300 | 81.300 | 81.300 | 81.300 | 46,020 |
| 2025-04-02 | 86.800 | 90.300 | 86.800 | 90.300 | 90.300 | 109,757 |
| 2025-04-01 | 73.100 | 82.100 | 70.900 | 82.100 | 82.100 | 133,498 |
| 2025-03-31 | 77.100 | 78.000 | 74.700 | 74.700 | 74.700 | 135,020 |
| 2025-03-28 | 83.000 | 87.800 | 82.000 | 83.000 | 83.000 | 212,530 |
| 2025-03-27 | 94.500 | 94.500 | 91.100 | 91.100 | 91.100 | 61,696 |
| 2025-03-26 | 98.700 | 99.500 | 96.000 | 96.000 | 96.000 | 38,363 |
| 2025-03-25 | 98.000 | 98.600 | 97.700 | 98.300 | 98.300 | 37,000 |
| 2025-03-24 | 101.00 | 101.00 | 98.500 | 99.300 | 99.300 | 37,363 |
| 2025-03-21 | 100.00 | 100.00 | 98.600 | 99.000 | 99.000 | 55,500 |
| 2025-03-20 | 100.50 | 100.50 | 97.900 | 100.50 | 100.50 | 37,674 |
| 2025-03-19 | 103.50 | 103.50 | 96.100 | 100.50 | 100.50 | 111,815 |
| 2025-03-18 | 99.700 | 103.00 | 96.800 | 101.00 | 101.00 | 160,717 |
| 2025-03-17 | 89.800 | 96.200 | 89.800 | 96.200 | 96.200 | 148,669 |
| 2025-03-14 | 99.800 | 99.800 | 87.500 | 87.500 | 87.500 | 182,716 |
| 2025-03-13 | 112.00 | 113.00 | 97.200 | 97.200 | 97.200 | 484,191 |
| 2025-03-12 | 105.00 | 113.00 | 99.200 | 108.00 | 108.00 | 509,356 |
| 2025-03-11 | 87.500 | 103.50 | 85.000 | 103.50 | 103.50 | 591,070 |
| 2025-03-10 | 94.400 | 94.400 | 94.400 | 94.400 | 94.400 | 203,393 |
| 2025-03-07 | 85.900 | 85.900 | 85.900 | 85.900 | 85.900 | 117,730 |
| 2025-03-06 | 78.100 | 78.100 | 78.100 | 78.100 | 78.100 | 138,204 |
| 2025-03-05 | 72.400 | 72.400 | 70.600 | 71.000 | 71.000 | 28,050 |
| 2025-03-04 | 69.000 | 73.000 | 68.400 | 73.000 | 73.000 | 71,784 |
| 2025-03-03 | 73.900 | 73.900 | 70.200 | 71.000 | 71.000 | 74,040 |
| 2025-02-27 | 77.600 | 77.600 | 71.600 | 74.000 | 74.000 | 112,568 |
| 2025-02-26 | 77.900 | 77.900 | 76.200 | 76.300 | 76.300 | 92,314 |
| 2025-02-25 | 74.400 | 79.000 | 72.500 | 79.000 | 79.000 | 95,725 |
| 2025-02-24 | 74.000 | 75.900 | 74.000 | 74.700 | 74.700 | 75,908 |
| 2025-02-21 | 76.000 | 79.000 | 74.800 | 77.000 | 77.000 | 142,374 |
| 2025-02-20 | 69.400 | 78.700 | 67.000 | 77.000 | 77.000 | 305,678 |
| 2025-02-19 | 65.800 | 71.600 | 65.400 | 71.600 | 71.600 | 180,725 |
| 2025-02-18 | 66.000 | 66.100 | 64.000 | 65.100 | 65.100 | 76,543 |
| 2025-02-17 | 61.400 | 66.100 | 61.400 | 66.100 | 66.100 | 193,820 |
| 2025-02-14 | 71.200 | 71.200 | 64.800 | 64.800 | 64.800 | 245,131 |
| 2025-02-13 | 66.700 | 73.300 | 66.700 | 72.000 | 72.000 | 315,461 |
| 2025-02-12 | 66.700 | 66.700 | 66.700 | 66.700 | 66.700 | 183,128 |
| 2025-02-11 | 57.800 | 60.700 | 57.800 | 60.700 | 60.700 | 153,443 |
| 2025-02-10 | 54.900 | 55.200 | 52.100 | 55.200 | 55.200 | 273,746 |
| 2025-02-07 | 49.150 | 50.200 | 48.550 | 50.200 | 50.200 | 147,988 |
| 2025-02-06 | 44.950 | 45.650 | 43.500 | 45.650 | 45.650 | 116,814 |
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.