Changs Ascending Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	59.200	61.800	57.200	59.100	59.100	7,190,000
2023-05-10	56.200	57.800	56.000	57.800	57.800	3,569,000
2023-05-09	53.000	54.800	52.400	52.600	52.600	1,869,000
2023-05-08	54.200	54.200	52.600	52.600	52.600	1,288,000
2023-05-05	54.900	55.000	53.500	53.700	53.700	1,362,000
2023-05-04	53.100	55.900	51.900	54.700	54.700	2,548,000
2023-05-03	53.300	54.500	52.500	53.100	53.100	2,073,000
2023-05-02	51.400	54.400	50.200	54.400	54.400	3,397,000
2023-04-28	49.850	52.000	49.250	50.500	50.500	1,983,000
2023-04-27	49.900	49.900	48.600	48.650	48.650	1,227,000
2023-04-26	47.050	50.600	47.050	50.300	50.300	1,908,000
2023-04-25	49.400	49.550	46.650	46.900	46.900	2,257,000
2023-04-24	48.000	50.200	47.550	48.900	48.900	2,454,000
2023-04-21	53.000	53.000	50.600	50.600	50.600	4,531,000
2023-04-20	53.000	56.200	52.600	56.200	56.200	7,541,000
2023-04-19	50.000	52.500	49.500	51.100	51.100	2,840,000
2023-04-18	51.900	53.300	49.450	50.000	50.000	6,679,000
2023-04-17	46.900	50.700	46.550	50.700	50.700	4,827,000
2023-04-14	45.550	46.450	45.400	46.100	46.100	1,457,000
2023-04-13	46.350	46.750	45.050	45.200	45.200	2,119,000
2023-04-12	45.000	47.350	44.800	46.400	46.400	4,017,000
2023-04-11	44.950	45.000	44.100	44.200	44.200	1,402,000
2023-04-10	43.000	45.000	43.000	44.850	44.850	1,739,000
2023-04-07	42.100	43.400	42.100	43.150	43.150	759,000
2023-04-06	42.450	42.450	41.850	41.900	41.900	323,000
2023-03-31	42.300	42.500	42.100	42.450	42.450	373,000
2023-03-30	42.600	42.600	42.050	42.050	42.050	213,000
2023-03-29	42.650	42.650	42.000	42.050	42.050	237,000
2023-03-28	43.000	43.000	41.900	41.900	41.900	817,000
2023-03-27	41.600	44.500	41.550	43.000	43.000	1,540,000
2023-03-24	41.900	41.900	40.850	41.000	41.000	830,000
2023-03-23	41.400	41.650	40.900	40.900	40.900	360,000
2023-03-22	41.150	41.550	40.800	41.400	41.400	314,000
2023-03-21	40.450	41.650	40.450	41.100	41.100	428,000
2023-03-20	39.650	40.550	39.650	40.050	40.050	301,000
2023-03-17	40.050	40.800	39.650	40.200	40.200	263,000
2023-03-16	41.150	41.150	39.500	39.700	39.700	770,000
2023-03-15	41.750	42.250	41.150	41.150	41.150	297,000
2023-03-14	42.250	42.250	41.400	41.400	41.400	516,000
2023-03-13	43.400	43.400	41.650	42.300	42.300	711,000
2023-03-10	44.650	44.700	43.600	43.900	43.900	1,539,000
2023-03-09	43.800	44.350	43.350	43.550	43.550	677,000
2023-03-08	43.585	43.784	42.743	43.784	43.784	995,379
2023-03-07	42.050	43.585	42.050	43.585	43.585	1,159,929
2023-03-06	41.852	42.248	41.703	41.951	41.951	711,706
2023-03-03	42.496	42.843	41.456	41.852	41.852	1,083,206
2023-03-02	43.041	43.140	42.446	42.496	42.496	536,051
2023-03-01	42.644	43.387	42.496	42.991	42.991	579,460
2023-02-24	43.338	43.387	42.496	42.496	42.496	547,155
2023-02-23	42.793	43.239	42.545	42.991	42.991	549,174
2023-02-22	42.595	43.585	42.496	42.793	42.793	727,858
2023-02-21	42.892	43.140	42.446	42.743	42.743	710,696
2023-02-20	42.644	43.189	42.397	42.892	42.892	877,266
2023-02-17	43.982	44.427	42.298	42.644	42.644	1,370,917
2023-02-16	43.784	44.229	43.685	44.081	44.081	481,537
2023-02-15	43.437	44.477	43.437	43.685	43.685	771,267
2023-02-14	43.982	44.328	43.288	43.387	43.387	690,506
2023-02-13	45.121	45.121	43.090	43.734	43.734	1,541,525
2023-02-10	46.557	47.003	44.378	45.368	45.368	2,298,659
2023-02-09	45.517	48.043	44.774	46.458	46.458	2,043,253

← NewerPage 15 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.