Cayenne Entertainment Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	40.950	42.100	39.100	41.500	41.500	59,585
2025-02-04	39.000	39.700	39.000	39.600	39.600	30,634
2025-02-03	38.900	38.900	38.050	38.700	38.700	5,706
2025-01-22	37.400	38.700	37.400	38.700	38.700	10,000
2025-01-21	36.950	38.750	36.950	38.750	38.750	5,000
2025-01-20	38.900	38.900	38.250	38.250	38.250	8,000
2025-01-17	37.250	38.800	37.250	38.100	38.100	6,000
2025-01-16	39.300	39.300	36.750	38.800	38.800	9,000
2025-01-15	38.500	38.800	38.050	38.800	38.800	6,000
2025-01-14	37.700	38.900	37.700	38.700	38.700	3,000
2025-01-13	36.750	37.800	36.750	37.800	37.800	4,000
2025-01-10	37.900	38.650	36.850	37.250	37.250	10,000
2025-01-09	39.150	39.150	37.750	38.000	38.000	11,000
2025-01-08	37.950	39.650	37.950	38.350	38.350	16,000
2025-01-07	39.900	39.900	38.050	39.100	39.100	22,000
2025-01-06	40.000	40.000	38.500	39.900	39.900	29,000
2025-01-03	37.950	39.900	37.000	38.600	38.600	49,000
2025-01-02	36.750	38.350	36.450	36.750	36.750	13,000
2024-12-31	36.250	38.250	36.250	36.750	36.750	5,000
2024-12-30	38.950	38.950	37.550	37.550	37.550	3,000
2024-12-27	38.900	38.900	37.600	38.100	38.100	7,000
2024-12-26	37.150	38.100	37.150	38.000	38.000	9,000
2024-12-25	36.850	39.350	36.850	38.250	38.250	5,000
2024-12-24	38.200	38.200	36.900	37.500	37.500	3,000
2024-12-23	38.450	38.450	37.700	37.750	37.750	3,000
2024-12-20	36.050	38.000	36.050	38.000	38.000	5,000
2024-12-19	37.200	37.300	37.200	37.200	37.200	7,000
2024-12-18	37.250	37.250	37.200	37.200	37.200	4,000
2024-12-17	36.050	37.100	36.050	37.100	37.100	4,000
2024-12-16	38.000	38.000	37.000	37.000	37.000	3,000
2024-12-13	39.450	39.500	37.750	38.550	38.550	8,000
2024-12-12	38.150	38.150	38.150	38.150	38.150	0
2024-12-11	38.000	38.950	37.700	38.150	38.150	13,000
2024-12-10	37.550	38.150	37.550	38.050	38.050	3,000
2024-12-09	38.300	38.300	38.300	38.300	38.300	3,000
2024-12-06	38.350	38.600	38.000	38.450	38.450	5,000
2024-12-05	38.800	38.800	38.800	38.800	38.800	1,000
2024-12-04	38.100	38.950	38.100	38.950	38.950	2,000
2024-12-03	39.000	39.000	39.000	39.000	39.000	1,000
2024-12-02	39.450	39.450	38.850	39.000	39.000	4,000
2024-11-29	39.450	39.450	38.000	39.150	39.150	3,000
2024-11-28	39.300	39.300	37.900	38.900	38.900	10,000
2024-11-27	38.050	39.200	38.050	39.200	39.200	2,000
2024-11-26	38.650	39.300	38.500	39.300	39.300	7,000
2024-11-25	39.350	39.500	39.000	39.350	39.350	19,000
2024-11-22	37.850	39.400	37.300	39.400	39.400	25,000
2024-11-21	37.950	37.950	37.950	37.950	37.950	1,000
2024-11-20	37.900	37.900	37.900	37.900	37.900	0
2024-11-19	37.300	37.900	36.650	37.900	37.900	8,000
2024-11-18	37.800	37.800	37.500	37.500	37.500	5,000
2024-11-15	38.000	38.000	38.000	38.000	38.000	0
2024-11-14	37.800	38.200	37.500	38.000	38.000	11,000
2024-11-13	38.600	38.950	38.100	38.350	38.350	12,000
2024-11-12	39.600	39.600	38.500	38.600	38.600	15,000
2024-11-11	37.850	40.000	37.850	39.600	39.600	32,000
2024-11-08	37.950	38.550	37.750	37.750	37.750	23,000
2024-11-07	37.750	37.750	37.000	37.700	37.700	8,000
2024-11-06	36.500	37.000	36.500	37.000	37.000	10,000
2024-11-05	36.650	37.300	36.650	36.800	36.800	4,000
2024-11-04	37.400	38.000	36.850	37.650	37.650	16,000

← NewerPage 8 of 21 · 1,216 trading daysOlder →

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.