Changs Ascending Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	34.850	35.000	34.000	34.800	34.800	153,000
2023-11-02	34.450	35.250	34.100	34.800	34.800	114,000
2023-11-01	34.100	34.250	33.850	34.000	34.000	80,000
2023-10-31	35.050	35.100	34.000	34.000	34.000	146,000
2023-10-30	34.600	35.850	33.900	34.800	34.800	164,000
2023-10-27	34.800	35.100	34.550	34.600	34.600	92,000
2023-10-26	35.250	35.250	34.750	34.800	34.800	83,000
2023-10-25	35.350	35.500	35.250	35.500	35.500	102,000
2023-10-24	35.100	35.200	34.800	35.000	35.000	85,000
2023-10-23	34.500	35.100	34.300	35.050	35.050	112,000
2023-10-20	34.400	34.700	33.750	34.500	34.500	148,000
2023-10-19	33.800	34.250	33.800	34.250	34.250	141,000
2023-10-18	34.900	35.100	34.050	34.300	34.300	137,000
2023-10-17	35.800	35.800	34.600	34.600	34.600	269,000
2023-10-16	36.100	36.100	35.300	35.400	35.400	243,000
2023-10-13	36.800	37.050	36.000	36.100	36.100	192,000
2023-10-12	36.400	36.900	36.400	36.800	36.800	125,000
2023-10-11	36.200	36.950	36.150	36.400	36.400	332,000
2023-10-06	36.150	36.150	35.550	35.600	35.600	259,000
2023-10-05	36.500	36.650	36.150	36.150	36.150	146,000
2023-10-04	36.900	36.950	36.250	36.300	36.300	187,000
2023-10-03	37.150	37.550	37.150	37.200	37.200	230,000
2023-10-02	37.100	37.400	37.100	37.150	37.150	239,000
2023-09-28	37.000	37.100	36.650	37.100	37.100	116,000
2023-09-27	35.700	36.600	35.700	36.600	36.600	68,000
2023-09-26	36.800	37.300	36.400	36.400	36.400	105,000
2023-09-25	37.150	37.300	36.750	36.800	36.800	144,000
2023-09-22	35.300	37.000	35.300	36.500	36.500	246,000
2023-09-21	36.200	36.350	35.500	35.900	35.900	388,000
2023-09-20	37.100	37.350	36.400	36.450	36.450	315,000
2023-09-19	38.200	38.500	36.700	37.050	37.050	388,000
2023-09-18	37.950	38.600	37.750	37.900	37.900	389,000
2023-09-15	38.200	38.300	37.500	38.200	38.200	316,000
2023-09-14	37.800	38.400	37.600	38.300	38.300	315,000
2023-09-13	37.100	37.900	37.100	37.450	37.450	301,000
2023-09-12	37.350	37.600	36.800	37.100	37.100	428,000
2023-09-11	38.000	38.000	37.350	37.350	37.350	1,773,000
2023-09-08	41.500	41.650	41.150	41.450	41.450	217,000
2023-09-07	41.600	41.650	41.100	41.200	41.200	171,000
2023-09-06	42.500	42.500	41.650	41.850	41.850	254,000
2023-09-05	41.700	42.900	41.400	42.350	42.350	579,000
2023-09-04	41.350	41.350	40.850	40.950	40.950	175,000
2023-09-01	40.800	41.450	40.700	41.350	41.350	174,000
2023-08-31	41.150	41.150	40.800	40.800	40.800	172,000
2023-08-30	41.000	41.350	40.500	41.150	41.150	270,000
2023-08-29	39.500	40.500	39.400	40.450	40.450	355,000
2023-08-28	40.300	40.300	39.300	39.350	39.350	422,000
2023-08-25	40.400	40.750	39.800	40.150	40.150	159,000
2023-08-24	39.850	40.750	39.850	40.700	40.700	490,000
2023-08-23	40.750	40.750	39.950	40.200	40.200	341,000
2023-08-22	41.450	41.450	39.850	40.000	40.000	322,000
2023-08-21	41.850	41.850	40.900	40.900	40.900	269,000
2023-08-18	40.500	41.800	40.500	41.800	41.800	514,000
2023-08-17	40.400	41.650	39.900	41.150	41.150	606,000
2023-08-16	40.700	41.000	39.300	40.850	40.850	655,000
2023-08-15	41.000	41.650	40.800	41.300	41.300	456,000
2023-08-14	41.500	42.100	40.700	40.950	40.950	460,000
2023-08-11	40.950	42.250	40.950	41.500	41.500	2,940,000
2023-08-10	45.950	46.750	45.200	45.500	45.500	423,000
2023-08-09	46.250	46.700	45.500	45.500	45.500	480,000

← NewerPage 13 of 21 · 1,221 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.