Changs Ascending Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	45.814	45.963	45.170	45.368	45.368	768,238
2023-02-07	46.012	46.062	44.725	45.368	45.368	919,665
2023-02-06	47.003	47.003	45.170	45.567	45.567	1,447,640
2023-02-03	46.557	48.489	45.913	46.755	46.755	2,768,083
2023-02-02	45.468	48.786	44.873	46.557	46.557	3,537,331
2023-02-01	46.359	46.409	44.626	44.972	44.972	2,773,130
2023-01-31	42.496	46.409	42.199	46.409	46.409	4,038,049
2023-01-30	42.100	42.248	41.109	42.199	42.199	1,372,936
2023-01-17	41.852	42.248	41.109	41.901	41.901	1,420,384
2023-01-16	41.357	41.357	40.614	41.208	41.208	735,934
2023-01-13	41.654	41.703	40.416	41.357	41.357	1,276,023
2023-01-12	39.475	41.159	39.227	40.812	40.812	1,304,290
2023-01-11	41.258	41.258	39.078	39.326	39.326	1,531,430
2023-01-10	41.505	42.001	40.812	41.703	41.703	1,089,263
2023-01-09	41.753	42.199	40.614	41.208	41.208	1,070,083
2023-01-06	39.326	41.951	39.276	41.802	41.802	1,766,646
2023-01-05	37.741	39.623	37.741	39.623	39.623	470,432
2023-01-04	38.038	38.038	37.592	37.939	37.939	91,865
2023-01-03	37.295	38.038	37.295	37.890	37.890	152,436
2022-12-30	37.444	37.791	37.097	37.246	37.246	71,675
2022-12-29	36.949	37.295	36.651	37.048	37.048	107,008
2022-12-28	37.840	38.088	36.651	36.998	36.998	268,530
2022-12-27	37.592	38.385	37.592	37.791	37.791	134,265
2022-12-26	37.444	37.840	37.394	37.493	37.493	147,388
2022-12-23	37.444	37.692	37.295	37.444	37.444	252,378
2022-12-22	38.434	38.831	37.642	38.038	38.038	296,796
2022-12-21	38.781	39.029	38.137	38.187	38.187	352,319
2022-12-20	40.366	40.614	38.682	38.732	38.732	334,148
2022-12-19	39.524	40.564	38.633	39.871	39.871	389,671
2022-12-16	39.623	39.920	39.177	39.326	39.326	269,539
2022-12-15	41.109	41.109	39.920	39.920	39.920	542,108
2022-12-14	40.366	41.059	40.217	40.812	40.812	691,516
2022-12-13	43.486	44.279	41.307	41.406	41.406	1,631,372
2022-12-12	42.100	42.100	40.317	40.317	40.317	1,440,574
2022-12-09	38.979	39.920	38.880	39.128	39.128	280,644
2022-12-08	38.880	38.930	38.286	38.534	38.534	187,769
2022-12-07	39.871	40.564	38.781	38.880	38.880	445,194
2022-12-06	40.217	40.812	39.326	39.871	39.871	514,851
2022-12-05	41.010	41.010	39.970	40.416	40.416	562,298
2022-12-02	40.069	40.416	39.722	40.416	40.416	665,268
2022-12-01	39.227	41.604	38.534	40.366	40.366	1,347,699
2022-11-30	38.633	38.732	38.187	38.385	38.385	263,482
2022-11-29	38.236	39.623	38.236	38.831	38.831	464,375
2022-11-28	37.642	38.633	37.642	38.236	38.236	190,797
2022-11-25	38.335	38.335	37.741	37.791	37.791	156,474
2022-11-24	38.088	38.286	37.642	37.939	37.939	242,282
2022-11-23	38.236	38.385	37.642	38.088	38.088	250,359
2022-11-22	37.741	38.335	37.642	37.840	37.840	150,417
2022-11-21	37.840	38.137	37.642	37.642	37.642	214,016
2022-11-18	39.326	39.623	37.642	37.840	37.840	480,527
2022-11-17	38.038	39.425	37.692	39.425	39.425	531,003
2022-11-16	38.236	38.236	37.444	37.444	37.444	417,938
2022-11-15	38.633	39.078	38.434	38.534	38.534	320,015
2022-11-14	38.335	38.583	37.246	38.434	38.434	362,414
2022-11-11	40.118	40.217	38.335	38.484	38.484	649,116
2022-11-10	39.623	40.217	39.078	39.623	39.623	567,346
2022-11-09	40.267	40.267	39.227	39.920	39.920	871,209
2022-11-08	39.623	41.059	38.831	40.416	40.416	1,209,395
2022-11-07	42.100	42.100	38.633	39.524	39.524	1,836,303
2022-11-04	35.661	39.227	35.463	39.227	39.227	1,601,086

← NewerPage 16 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.