Cayenne Entertainment Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 35.800 | 38.150 | 35.800 | 37.400 | 37.400 | 19,000 |
| 2024-10-30 | 39.000 | 39.000 | 36.900 | 36.900 | 36.900 | 75,000 |
| 2024-10-29 | 37.550 | 39.600 | 37.550 | 39.600 | 39.600 | 70,000 |
| 2024-10-28 | 36.500 | 37.650 | 34.900 | 36.000 | 36.000 | 22,000 |
| 2024-10-25 | 37.900 | 37.900 | 37.650 | 37.700 | 37.700 | 5,000 |
| 2024-10-24 | 37.950 | 40.850 | 37.600 | 40.850 | 40.850 | 4,000 |
| 2024-10-23 | 38.000 | 38.050 | 36.800 | 37.150 | 37.150 | 7,000 |
| 2024-10-22 | 37.950 | 38.450 | 36.150 | 36.750 | 36.750 | 16,000 |
| 2024-10-21 | 37.150 | 37.900 | 37.150 | 37.750 | 37.750 | 8,000 |
| 2024-10-18 | 38.800 | 38.800 | 37.350 | 37.950 | 37.950 | 12,000 |
| 2024-10-17 | 38.550 | 41.800 | 37.200 | 41.800 | 41.800 | 12,000 |
| 2024-10-16 | 37.600 | 41.350 | 37.600 | 41.350 | 41.350 | 4,000 |
| 2024-10-15 | 38.400 | 39.850 | 37.600 | 37.600 | 37.600 | 17,000 |
| 2024-10-14 | 37.100 | 38.450 | 37.100 | 38.300 | 38.300 | 3,000 |
| 2024-10-11 | 42.350 | 42.350 | 38.900 | 38.900 | 38.900 | 38,000 |
| 2024-10-09 | 42.800 | 42.800 | 40.500 | 41.850 | 41.850 | 10,000 |
| 2024-10-08 | 43.350 | 47.150 | 41.650 | 47.150 | 47.150 | 18,000 |
| 2024-10-07 | 44.300 | 44.300 | 41.600 | 42.900 | 42.900 | 6,000 |
| 2024-10-04 | 44.150 | 44.150 | 42.450 | 42.850 | 42.850 | 19,000 |
| 2024-10-01 | 44.350 | 45.900 | 42.900 | 43.200 | 43.200 | 36,000 |
| 2024-09-30 | 48.100 | 49.000 | 43.150 | 49.000 | 49.000 | 19,000 |
| 2024-09-27 | 46.493 | 46.493 | 46.493 | 46.493 | 46.493 | 0 |
| 2024-09-26 | 46.493 | 46.493 | 46.493 | 46.493 | 46.493 | 0 |
| 2024-09-25 | 46.493 | 46.493 | 46.493 | 46.493 | 46.493 | 0 |
| 2024-09-24 | 46.493 | 46.493 | 46.493 | 46.493 | 46.493 | 0 |
| 2024-09-23 | 46.493 | 46.493 | 46.493 | 46.493 | 46.493 | 0 |
| 2024-09-20 | 46.493 | 46.493 | 46.493 | 46.493 | 46.493 | 0 |
| 2024-09-19 | 46.493 | 46.493 | 46.493 | 46.493 | 46.493 | 0 |
| 2024-09-18 | 33.400 | 34.650 | 33.150 | 33.800 | 46.493 | 29,079 |
| 2024-09-16 | 34.100 | 34.900 | 33.450 | 34.600 | 47.594 | 5,815 |
| 2024-09-13 | 33.500 | 34.400 | 33.500 | 34.100 | 46.906 | 7,269 |
| 2024-09-12 | 35.450 | 35.450 | 33.850 | 34.950 | 48.075 | 13,812 |
| 2024-09-11 | 32.600 | 34.650 | 31.500 | 34.550 | 47.525 | 37,803 |
| 2024-09-10 | 36.200 | 36.350 | 32.750 | 32.750 | 45.049 | 106,140 |
| 2024-09-09 | 38.050 | 38.050 | 36.200 | 36.350 | 50.001 | 25,444 |
| 2024-09-06 | 37.000 | 42.650 | 37.000 | 42.650 | 58.667 | 10,177 |
| 2024-09-05 | 36.500 | 38.800 | 36.500 | 38.800 | 53.371 | 8,723 |
| 2024-09-04 | 39.650 | 39.650 | 39.650 | 39.650 | 54.540 | 0 |
| 2024-09-03 | 39.650 | 39.650 | 39.650 | 39.650 | 54.540 | 0 |
| 2024-09-02 | 39.650 | 39.650 | 39.650 | 39.650 | 54.540 | 0 |
| 2024-08-30 | 40.000 | 40.000 | 39.550 | 39.650 | 54.540 | 10,177 |
| 2024-08-29 | 39.000 | 41.150 | 38.100 | 41.150 | 56.603 | 31,987 |
| 2024-08-28 | 39.700 | 40.700 | 38.500 | 40.650 | 55.916 | 19,628 |
| 2024-08-27 | 40.250 | 40.250 | 39.700 | 39.700 | 54.609 | 4,361 |
| 2024-08-26 | 40.000 | 40.000 | 39.700 | 39.850 | 54.815 | 7,996 |
| 2024-08-23 | 40.850 | 40.850 | 40.600 | 40.650 | 55.916 | 2,180 |
| 2024-08-22 | 39.650 | 40.800 | 39.650 | 40.800 | 56.122 | 10,177 |
| 2024-08-21 | 40.200 | 40.900 | 40.200 | 40.900 | 56.260 | 1,453 |
| 2024-08-20 | 40.950 | 40.950 | 39.750 | 40.900 | 56.260 | 5,088 |
| 2024-08-19 | 41.400 | 41.400 | 39.600 | 39.600 | 54.471 | 7,269 |
| 2024-08-16 | 41.050 | 41.050 | 39.000 | 40.000 | 55.022 | 10,177 |
| 2024-08-15 | 40.950 | 40.950 | 39.750 | 39.750 | 54.678 | 4,361 |
| 2024-08-14 | 39.750 | 40.850 | 39.750 | 40.050 | 55.090 | 5,088 |
| 2024-08-13 | 39.650 | 40.150 | 39.050 | 40.150 | 55.228 | 2,907 |
| 2024-08-12 | 38.300 | 39.700 | 38.300 | 39.650 | 54.540 | 2,907 |
| 2024-08-09 | 39.000 | 39.000 | 39.000 | 39.000 | 53.646 | 0 |
| 2024-08-08 | 38.150 | 39.000 | 38.150 | 39.000 | 53.646 | 3,634 |
| 2024-08-07 | 36.600 | 40.000 | 36.600 | 38.200 | 52.546 | 8,723 |
| 2024-08-06 | 36.300 | 38.000 | 36.300 | 36.600 | 50.345 | 9,450 |
| 2024-08-05 | 42.550 | 42.650 | 38.500 | 38.700 | 53.233 | 39,257 |
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.