Changs Ascending Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	33.850	33.950	33.700	33.700	33.700	64,000
2024-01-26	33.500	33.750	33.500	33.600	33.600	46,000
2024-01-25	33.850	34.000	33.500	33.500	33.500	116,000
2024-01-24	33.300	34.150	33.300	33.950	33.950	129,000
2024-01-23	33.400	33.400	32.900	33.300	33.300	140,000
2024-01-22	32.900	33.350	32.900	33.000	33.000	119,000
2024-01-19	32.750	33.150	32.750	32.850	32.850	98,000
2024-01-18	33.350	33.400	32.550	32.750	32.750	216,000
2024-01-17	33.600	33.850	33.300	33.350	33.350	159,000
2024-01-16	34.250	34.250	33.700	33.750	33.750	217,000
2024-01-15	34.250	34.550	34.100	34.250	34.250	130,149
2024-01-12	34.300	34.650	34.100	34.250	34.250	149,000
2024-01-11	34.300	34.700	34.200	34.650	34.650	120,000
2024-01-10	35.100	35.100	34.150	34.300	34.300	537,000
2024-01-09	36.700	36.700	36.000	36.000	36.000	81,000
2024-01-08	36.500	36.950	36.300	36.600	36.600	76,000
2024-01-05	36.050	36.650	36.050	36.500	36.500	80,000
2024-01-04	36.450	36.450	35.900	35.950	35.950	120,000
2024-01-03	36.350	36.650	36.350	36.450	36.450	80,000
2024-01-02	37.400	37.400	36.300	36.900	36.900	51,000
2023-12-29	37.350	37.350	36.750	36.950	36.950	140,000
2023-12-28	37.650	37.650	37.200	37.250	37.250	112,000
2023-12-27	37.800	37.900	37.200	37.400	37.400	92,000
2023-12-26	37.200	37.550	37.000	37.550	37.550	172,000
2023-12-25	36.800	36.800	36.600	36.800	36.800	79,000
2023-12-22	36.550	36.900	36.550	36.800	36.800	106,000
2023-12-21	36.600	36.850	36.500	36.500	36.500	137,000
2023-12-20	37.300	37.300	36.800	36.800	36.800	103,000
2023-12-19	37.450	37.450	36.500	36.850	36.850	158,000
2023-12-18	37.200	37.200	36.700	36.800	36.800	183,000
2023-12-15	37.950	37.950	37.050	37.200	37.200	213,000
2023-12-14	37.700	38.200	37.250	37.450	37.450	234,000
2023-12-13	38.050	38.100	37.650	37.650	37.650	134,000
2023-12-12	38.600	38.600	38.000	38.050	38.050	162,000
2023-12-11	38.700	38.700	37.050	38.600	38.600	430,000
2023-12-08	39.000	39.250	37.950	38.050	38.050	292,000
2023-12-07	38.150	39.150	38.150	38.500	38.500	396,000
2023-12-06	38.650	39.100	38.150	38.150	38.150	400,000
2023-12-05	39.600	39.600	38.600	38.800	38.800	892,000
2023-12-04	39.150	40.950	38.200	40.600	40.600	2,430,000
2023-12-01	36.000	39.150	36.000	39.150	39.150	1,959,000
2023-11-30	35.450	35.600	35.250	35.600	35.600	141,000
2023-11-29	35.500	35.800	35.000	35.100	35.100	136,000
2023-11-28	34.900	35.200	34.900	35.100	35.100	69,000
2023-11-27	35.750	35.750	35.050	35.050	35.050	92,000
2023-11-24	35.300	35.550	35.300	35.500	35.500	102,000
2023-11-23	35.400	35.700	35.150	35.300	35.300	90,000
2023-11-22	35.400	35.400	35.000	35.100	35.100	131,000
2023-11-21	35.550	35.750	35.350	35.450	35.450	146,000
2023-11-20	35.250	35.700	35.250	35.550	35.550	100,000
2023-11-17	35.200	35.500	35.200	35.450	35.450	198,000
2023-11-16	34.550	35.450	34.400	35.400	35.400	209,000
2023-11-15	34.100	34.900	33.950	34.600	34.600	213,000
2023-11-14	34.400	34.400	33.700	33.800	33.800	129,000
2023-11-13	33.900	34.100	33.750	33.950	33.950	128,000
2023-11-10	34.900	34.900	33.900	33.900	33.900	235,000
2023-11-09	35.350	35.350	34.800	34.900	34.900	68,000
2023-11-08	35.650	35.800	35.000	35.300	35.300	165,000
2023-11-07	35.350	35.950	35.350	35.600	35.600	150,000
2023-11-06	34.800	35.350	34.800	35.350	35.350	187,000

← NewerPage 12 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.