Changs Ascending Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	47.900	47.900	46.000	46.250	46.250	504,000
2023-08-07	48.150	48.600	47.000	47.650	47.650	531,000
2023-08-04	47.800	48.450	47.800	48.050	48.050	231,000
2023-08-02	49.500	49.500	47.800	47.800	47.800	657,000
2023-08-01	50.000	50.300	49.300	49.400	49.400	560,000
2023-07-31	49.200	49.500	48.200	49.300	49.300	626,000
2023-07-28	48.700	49.400	48.050	48.650	48.650	535,000
2023-07-27	47.500	48.600	47.500	48.500	48.500	521,000
2023-07-26	48.200	48.500	47.000	47.350	47.350	572,000
2023-07-25	48.000	48.000	47.100	47.600	47.600	528,000
2023-07-24	48.500	48.550	47.050	47.100	47.100	446,000
2023-07-21	49.000	49.000	48.100	48.100	48.100	500,000
2023-07-20	48.000	49.250	47.750	48.600	48.600	609,000
2023-07-19	49.400	49.800	47.500	47.500	47.500	1,349,000
2023-07-18	50.800	50.800	48.900	49.000	49.000	1,059,000
2023-07-17	50.900	50.900	49.000	49.100	49.100	2,203,000
2023-07-14	51.300	51.900	51.000	51.000	51.000	683,000
2023-07-13	53.400	53.700	51.200	51.300	51.300	1,373,000
2023-07-12	53.800	54.500	53.000	53.000	53.000	1,122,000
2023-07-11	53.000	54.700	53.000	53.200	53.200	1,474,000
2023-07-10	54.000	54.900	52.600	52.600	52.600	2,014,000
2023-07-07	51.000	52.400	50.300	51.300	51.300	685,000
2023-07-06	53.000	53.500	50.900	51.400	51.400	965,000
2023-07-05	51.800	53.600	51.700	52.700	52.700	1,275,000
2023-07-04	52.400	52.700	50.100	51.000	51.000	1,695,000
2023-07-03	53.300	53.400	52.000	52.400	52.400	914,000
2023-06-30	53.500	53.500	52.500	53.200	53.200	372,000
2023-06-29	53.100	53.900	53.000	53.500	53.500	460,000
2023-06-28	53.500	53.700	52.400	52.500	52.500	518,000
2023-06-27	54.400	54.400	52.700	52.800	52.800	718,000
2023-06-26	53.900	54.800	53.900	54.000	54.000	482,000
2023-06-21	54.000	54.800	53.600	54.600	54.600	532,000
2023-06-20	53.800	54.500	53.700	54.100	54.100	500,000
2023-06-19	53.500	55.100	53.200	54.600	54.600	1,008,000
2023-06-16	53.700	55.500	53.000	53.800	53.800	1,429,000
2023-06-15	54.700	55.200	53.200	53.700	53.700	1,382,000
2023-06-14	54.900	55.900	54.500	54.600	54.600	1,075,000
2023-06-13	55.800	56.100	54.400	54.700	54.700	2,454,000
2023-06-12	59.700	59.800	56.300	56.300	56.300	5,540,000
2023-06-09	58.500	62.900	58.200	62.500	62.500	5,641,000
2023-06-08	57.600	57.800	56.800	57.500	57.500	1,445,000
2023-06-07	55.500	57.400	55.400	57.300	57.300	1,471,000
2023-06-06	57.000	57.400	55.000	55.300	55.300	1,425,000
2023-06-05	57.700	58.200	56.700	56.800	56.800	1,461,000
2023-06-02	56.800	58.800	56.300	57.200	57.200	2,599,000
2023-06-01	56.300	56.400	55.500	56.300	56.300	1,233,000
2023-05-31	55.000	56.500	54.600	56.500	56.500	2,689,000
2023-05-30	52.800	56.100	52.500	54.200	54.200	1,853,000
2023-05-29	52.200	52.900	52.000	52.300	52.300	1,199,000
2023-05-26	55.500	56.000	52.000	52.200	52.200	2,738,000
2023-05-25	55.800	57.000	55.200	55.500	55.500	1,526,000
2023-05-24	55.500	56.200	55.000	55.800	55.800	1,014,000
2023-05-23	56.100	56.900	55.200	56.000	56.000	1,157,000
2023-05-22	55.000	57.200	54.700	56.000	56.000	1,330,000
2023-05-19	57.100	57.400	54.600	54.600	54.600	2,766,000
2023-05-18	58.200	58.500	57.000	57.200	57.200	2,037,000
2023-05-17	57.500	58.400	56.200	56.800	56.800	2,173,000
2023-05-16	58.000	58.800	57.000	57.100	57.100	2,532,000
2023-05-15	57.000	58.200	55.800	56.800	56.800	3,843,000
2023-05-12	57.000	60.700	53.200	60.000	60.000	5,438,000

← NewerPage 14 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.