Changs Ascending Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	35.661	39.227	35.463	39.227	39.227	1,601,086
2022-11-03	35.215	35.661	34.224	35.661	35.661	135,274
2022-11-02	35.265	36.354	35.215	35.661	35.661	307,901
2022-11-01	33.779	34.967	33.779	34.918	34.918	192,816
2022-10-31	33.779	34.472	33.184	33.779	33.779	163,541
2022-10-28	34.274	34.274	33.482	33.680	33.680	145,369
2022-10-27	34.472	34.720	33.531	34.670	34.670	213,007
2022-10-26	34.571	34.670	33.779	34.076	34.076	229,159
2022-10-25	36.156	36.552	34.571	34.571	34.571	426,014
2022-10-24	38.534	38.534	36.354	36.552	36.552	454,280
2022-10-21	38.335	38.335	36.107	36.354	36.354	556,241
2022-10-20	36.651	38.335	35.413	37.890	37.890	750,067
2022-10-19	38.335	38.434	36.899	37.097	37.097	1,466,821
2022-10-18	36.651	36.701	36.057	36.701	36.701	821,743
2022-10-17	33.383	33.383	33.234	33.383	33.383	316,986
2022-10-14	31.203	31.203	29.816	30.361	30.361	84,799
2022-10-13	31.253	31.253	29.123	29.717	29.717	124,170
2022-10-12	30.906	30.906	30.064	30.312	30.312	114,074
2022-10-11	30.312	31.203	29.965	30.609	30.609	163,541
2022-10-07	29.965	30.807	29.965	30.262	30.262	31,294
2022-10-06	30.213	30.906	30.213	30.609	30.609	86,818
2022-10-05	31.500	31.699	29.915	30.213	30.213	126,189
2022-10-04	31.203	31.203	30.609	31.154	31.154	78,741
2022-10-03	30.213	30.906	29.866	30.213	30.213	105,998
2022-09-30	29.222	30.708	28.727	30.708	30.708	129,217
2022-09-29	30.015	30.559	29.222	29.717	29.717	257,425
2022-09-28	32.293	32.293	29.569	29.717	29.717	236,225
2022-09-27	32.491	32.491	31.104	31.946	31.946	132,246
2022-09-26	35.066	35.066	31.599	31.699	31.699	605,707
2022-09-23	36.107	36.206	35.066	35.066	35.066	145,369
2022-09-22	35.661	36.156	35.364	35.958	35.958	76,722
2022-09-21	36.354	36.949	35.562	35.710	35.710	140,322
2022-09-20	35.661	35.760	35.463	35.562	35.562	134,265
2022-09-19	36.602	36.602	35.760	35.760	35.760	113,065
2022-09-16	36.156	36.850	36.156	36.156	36.156	91,865
2022-09-15	36.453	36.453	35.958	36.008	36.008	89,846
2022-09-14	35.463	35.562	34.918	35.413	35.413	170,607
2022-09-13	36.552	36.552	35.859	35.908	35.908	75,713
2022-09-12	35.661	36.156	35.661	35.859	35.859	97,922
2022-09-08	35.809	35.958	35.611	35.661	35.661	85,808
2022-09-07	36.453	36.453	35.562	35.562	35.562	164,550
2022-09-06	36.800	36.800	36.453	36.453	36.453	196,854
2022-09-05	37.246	37.246	36.750	36.750	36.750	130,227
2022-09-02	38.286	38.286	37.295	37.295	37.295	96,913
2022-09-01	37.692	37.692	37.246	37.345	37.345	108,017
2022-08-31	37.345	38.038	37.345	37.692	37.692	84,799
2022-08-30	37.147	37.592	37.147	37.345	37.345	89,846
2022-08-29	37.592	37.840	36.750	37.840	37.840	281,653
2022-08-26	38.236	38.434	37.939	37.939	37.939	79,751
2022-08-25	37.444	38.286	37.444	37.741	37.741	115,084
2022-08-24	38.236	38.434	37.840	37.890	37.890	220,073
2022-08-23	38.335	38.534	38.038	38.236	38.236	117,103
2022-08-22	38.385	38.831	37.692	38.484	38.484	117,103
2022-08-19	38.880	38.979	38.534	38.583	38.583	148,398
2022-08-18	39.029	39.029	38.484	38.979	38.979	84,799
2022-08-17	38.831	39.029	38.633	39.029	39.029	122,151
2022-08-16	38.781	39.029	38.633	38.781	38.781	149,407
2022-08-15	38.335	39.128	38.335	38.732	38.732	104,989
2022-08-12	38.434	38.979	38.236	38.335	38.335	164,550
2022-08-11	39.227	39.276	38.633	38.732	38.732	145,369

← NewerPage 17 of 21 · 1,222 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.