Changs Ascending Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 30.000 | 30.000 | 29.400 | 29.500 | 29.500 | 130,000 |
| 2024-05-06 | 29.900 | 30.250 | 29.500 | 30.100 | 30.100 | 168,000 |
| 2024-05-03 | 30.700 | 30.750 | 29.000 | 29.900 | 29.900 | 410,000 |
| 2024-05-02 | 30.800 | 30.900 | 30.250 | 30.400 | 30.400 | 720,000 |
| 2024-04-30 | 28.850 | 31.100 | 28.850 | 31.100 | 31.100 | 999,000 |
| 2024-04-29 | 28.150 | 28.500 | 28.150 | 28.300 | 28.300 | 154,000 |
| 2024-04-26 | 28.450 | 28.450 | 28.150 | 28.200 | 28.200 | 72,000 |
| 2024-04-25 | 28.500 | 28.500 | 28.050 | 28.150 | 28.150 | 62,000 |
| 2024-04-24 | 28.200 | 29.000 | 28.200 | 28.600 | 28.600 | 74,000 |
| 2024-04-23 | 27.800 | 28.450 | 27.800 | 28.100 | 28.100 | 64,000 |
| 2024-04-22 | 27.400 | 28.650 | 27.400 | 27.800 | 27.800 | 121,000 |
| 2024-04-19 | 29.050 | 29.050 | 27.200 | 28.100 | 28.100 | 226,000 |
| 2024-04-18 | 29.200 | 29.200 | 29.000 | 29.050 | 29.050 | 52,000 |
| 2024-04-17 | 28.700 | 29.400 | 28.700 | 29.200 | 29.200 | 90,000 |
| 2024-04-16 | 29.100 | 29.100 | 28.200 | 28.350 | 28.350 | 283,000 |
| 2024-04-15 | 29.200 | 30.000 | 29.150 | 29.300 | 29.300 | 175,000 |
| 2024-04-12 | 29.950 | 30.300 | 29.850 | 29.900 | 29.900 | 65,000 |
| 2024-04-11 | 30.500 | 30.550 | 29.900 | 30.000 | 30.000 | 113,000 |
| 2024-04-10 | 30.500 | 30.800 | 30.300 | 30.500 | 30.500 | 156,000 |
| 2024-04-09 | 30.700 | 30.750 | 30.100 | 30.500 | 30.500 | 142,000 |
| 2024-04-08 | 29.600 | 30.300 | 29.600 | 30.250 | 30.250 | 140,000 |
| 2024-04-03 | 29.950 | 29.950 | 29.450 | 29.650 | 29.650 | 75,000 |
| 2024-04-02 | 30.450 | 30.450 | 29.950 | 29.950 | 29.950 | 118,000 |
| 2024-04-01 | 30.450 | 30.600 | 29.850 | 30.250 | 30.250 | 134,000 |
| 2024-03-29 | 30.500 | 30.500 | 29.550 | 29.650 | 29.650 | 115,000 |
| 2024-03-28 | 30.100 | 30.500 | 30.000 | 30.100 | 30.100 | 142,000 |
| 2024-03-27 | 29.550 | 30.050 | 29.550 | 29.900 | 29.900 | 49,000 |
| 2024-03-26 | 30.100 | 30.100 | 29.300 | 29.450 | 29.450 | 196,000 |
| 2024-03-25 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 0 |
| 2024-03-22 | 30.350 | 30.600 | 30.050 | 30.600 | 30.600 | 198,000 |
| 2024-03-21 | 29.750 | 30.350 | 29.750 | 30.150 | 30.150 | 137,000 |
| 2024-03-20 | 29.550 | 30.100 | 29.350 | 29.750 | 29.750 | 154,000 |
| 2024-03-19 | 30.050 | 30.050 | 29.400 | 29.550 | 29.550 | 167,000 |
| 2024-03-18 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 0 |
| 2024-03-15 | 29.800 | 29.900 | 29.100 | 29.400 | 29.400 | 345,000 |
| 2024-03-14 | 30.000 | 30.350 | 29.700 | 30.000 | 30.000 | 235,000 |
| 2024-03-13 | 31.000 | 31.000 | 30.050 | 30.100 | 30.100 | 265,000 |
| 2024-03-12 | 31.200 | 31.200 | 30.600 | 30.800 | 30.800 | 216,000 |
| 2024-03-11 | 30.200 | 31.700 | 30.200 | 31.200 | 31.200 | 141,000 |
| 2024-03-08 | 31.150 | 31.500 | 30.150 | 30.400 | 30.400 | 360,000 |
| 2024-03-07 | 32.250 | 32.250 | 31.050 | 31.150 | 31.150 | 547,000 |
| 2024-03-06 | 32.200 | 32.600 | 32.000 | 32.250 | 32.250 | 115,000 |
| 2024-03-05 | 32.050 | 32.600 | 32.000 | 32.400 | 32.400 | 134,000 |
| 2024-03-04 | 32.650 | 32.650 | 32.100 | 32.100 | 32.100 | 177,000 |
| 2024-03-01 | 32.950 | 32.950 | 32.600 | 32.600 | 32.600 | 81,000 |
| 2024-02-29 | 33.350 | 33.600 | 32.700 | 32.900 | 32.900 | 114,000 |
| 2024-02-27 | 33.500 | 33.500 | 32.650 | 32.650 | 32.650 | 100,000 |
| 2024-02-26 | 32.950 | 33.600 | 32.900 | 33.500 | 33.500 | 127,000 |
| 2024-02-23 | 33.250 | 33.250 | 32.900 | 32.900 | 32.900 | 159,000 |
| 2024-02-22 | 34.250 | 34.250 | 33.500 | 33.550 | 33.550 | 123,000 |
| 2024-02-21 | 33.150 | 34.000 | 33.150 | 33.900 | 33.900 | 183,000 |
| 2024-02-20 | 33.850 | 33.850 | 33.250 | 33.400 | 33.400 | 149,000 |
| 2024-02-19 | 33.250 | 33.900 | 33.250 | 33.850 | 33.850 | 166,000 |
| 2024-02-16 | 32.000 | 33.350 | 31.850 | 33.250 | 33.250 | 198,000 |
| 2024-02-15 | 32.250 | 32.250 | 31.800 | 32.000 | 32.000 | 155,000 |
| 2024-02-05 | 32.700 | 32.800 | 32.250 | 32.300 | 32.300 | 117,000 |
| 2024-02-02 | 32.900 | 33.000 | 32.650 | 32.650 | 32.650 | 96,000 |
| 2024-02-01 | 32.700 | 33.000 | 32.700 | 32.750 | 32.750 | 102,000 |
| 2024-01-31 | 33.000 | 33.100 | 32.250 | 32.700 | 32.700 | 238,000 |
| 2024-01-30 | 33.750 | 33.750 | 33.000 | 33.000 | 33.000 | 156,000 |
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.