Changs Ascending Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 57.400 | 57.500 | 56.200 | 57.500 | 57.500 | 2,052,587 |
| 2026-01-19 | 55.800 | 59.000 | 54.800 | 58.000 | 58.000 | 4,617,837 |
| 2026-01-16 | 54.800 | 57.100 | 53.600 | 55.100 | 55.100 | 4,029,276 |
| 2026-01-15 | 52.000 | 56.200 | 50.200 | 55.000 | 55.000 | 4,322,485 |
| 2026-01-14 | 52.900 | 55.200 | 51.500 | 53.200 | 53.200 | 2,513,245 |
| 2026-01-13 | 58.200 | 58.200 | 52.400 | 54.600 | 54.600 | 5,269,243 |
| 2026-01-12 | 61.000 | 61.100 | 56.800 | 58.200 | 58.200 | 6,492,930 |
| 2026-01-09 | 54.200 | 58.800 | 53.200 | 58.500 | 58.500 | 5,247,815 |
| 2026-01-08 | 53.200 | 54.000 | 51.000 | 53.500 | 53.500 | 1,815,457 |
| 2026-01-07 | 50.500 | 53.400 | 50.000 | 52.700 | 52.700 | 2,322,653 |
| 2026-01-06 | 49.450 | 50.300 | 48.750 | 50.000 | 50.000 | 1,154,342 |
| 2026-01-05 | 50.500 | 50.500 | 48.300 | 49.500 | 49.500 | 1,180,860 |
| 2026-01-02 | 48.300 | 49.500 | 48.300 | 49.000 | 49.000 | 1,350,227 |
| 2025-12-31 | 48.150 | 48.150 | 47.050 | 47.850 | 47.850 | 914,010 |
| 2025-12-30 | 48.500 | 49.500 | 47.650 | 48.150 | 48.150 | 1,463,814 |
| 2025-12-29 | 47.500 | 49.850 | 47.100 | 48.500 | 48.500 | 2,656,932 |
| 2025-12-26 | 45.350 | 47.700 | 44.850 | 46.400 | 46.400 | 1,733,033 |
| 2025-12-24 | 45.500 | 45.600 | 44.200 | 44.950 | 44.950 | 697,000 |
| 2025-12-23 | 44.850 | 45.800 | 44.700 | 44.950 | 44.950 | 1,131,060 |
| 2025-12-22 | 43.350 | 45.200 | 42.650 | 44.600 | 44.600 | 1,924,221 |
| 2025-12-19 | 42.250 | 43.100 | 42.250 | 42.400 | 42.400 | 426,003 |
| 2025-12-18 | 41.600 | 43.900 | 41.300 | 42.000 | 42.000 | 1,014,006 |
| 2025-12-17 | 42.300 | 43.000 | 41.600 | 41.600 | 41.600 | 708,636 |
| 2025-12-16 | 42.000 | 42.650 | 41.400 | 41.800 | 41.800 | 378,188 |
| 2025-12-15 | 41.500 | 42.500 | 41.500 | 41.850 | 41.850 | 335,095 |
| 2025-12-12 | 42.200 | 42.950 | 41.800 | 42.300 | 42.300 | 437,185 |
| 2025-12-11 | 42.200 | 42.600 | 41.300 | 42.100 | 42.100 | 799,796 |
| 2025-12-10 | 45.000 | 45.000 | 42.150 | 42.200 | 42.200 | 3,106,607 |
| 2025-12-09 | 45.100 | 46.950 | 44.100 | 46.800 | 46.800 | 1,907,426 |
| 2025-12-08 | 44.900 | 45.250 | 43.850 | 44.800 | 44.800 | 897,002 |
| 2025-12-05 | 45.000 | 45.900 | 43.650 | 44.900 | 44.900 | 2,504,026 |
| 2025-12-04 | 44.900 | 45.350 | 44.100 | 45.350 | 45.350 | 3,578,552 |
| 2025-12-03 | 41.950 | 42.000 | 40.950 | 41.250 | 41.250 | 604,053 |
| 2025-12-02 | 41.300 | 42.700 | 40.550 | 41.900 | 41.900 | 1,256,360 |
| 2025-12-01 | 40.850 | 42.450 | 40.150 | 40.150 | 40.150 | 809,232 |
| 2025-11-28 | 40.100 | 42.300 | 40.000 | 40.900 | 40.900 | 1,087,490 |
| 2025-11-27 | 39.000 | 40.200 | 39.000 | 39.600 | 39.600 | 481,200 |
| 2025-11-26 | 39.150 | 39.600 | 38.750 | 38.750 | 38.750 | 586,447 |
| 2025-11-25 | 40.000 | 40.200 | 39.050 | 39.150 | 39.150 | 310,017 |
| 2025-11-24 | 40.350 | 40.450 | 39.400 | 39.500 | 39.500 | 428,088 |
| 2025-11-21 | 40.800 | 40.800 | 38.650 | 39.100 | 39.100 | 1,043,702 |
| 2025-11-20 | 44.700 | 45.100 | 40.800 | 40.800 | 40.800 | 2,458,001 |
| 2025-11-19 | 45.000 | 45.500 | 43.000 | 43.350 | 43.350 | 8,003,156 |
| 2025-11-18 | 39.400 | 42.350 | 38.600 | 42.350 | 42.350 | 1,588,000 |
| 2025-11-17 | 38.200 | 39.450 | 38.200 | 38.500 | 38.500 | 662,003 |
| 2025-11-14 | 38.700 | 39.000 | 37.500 | 37.550 | 37.550 | 964,623 |
| 2025-11-13 | 39.800 | 40.050 | 39.100 | 39.800 | 39.800 | 451,001 |
| 2025-11-12 | 39.450 | 39.850 | 39.250 | 39.500 | 39.500 | 546,094 |
| 2025-11-11 | 38.300 | 40.350 | 38.300 | 39.000 | 39.000 | 1,849,198 |
| 2025-11-10 | 41.900 | 41.900 | 40.950 | 41.300 | 41.300 | 434,010 |
| 2025-11-07 | 43.400 | 43.400 | 41.600 | 41.900 | 41.900 | 406,009 |
| 2025-11-06 | 42.200 | 43.250 | 42.100 | 43.100 | 43.100 | 506,168 |
| 2025-11-05 | 42.250 | 43.000 | 41.800 | 41.950 | 41.950 | 610,277 |
| 2025-11-04 | 45.250 | 46.500 | 42.700 | 42.700 | 42.700 | 806,447 |
| 2025-11-03 | 44.350 | 45.950 | 44.300 | 45.100 | 45.100 | 621,775 |
| 2025-10-31 | 43.300 | 44.800 | 43.300 | 44.200 | 44.200 | 454,045 |
| 2025-10-30 | 44.050 | 44.150 | 43.050 | 43.300 | 43.300 | 606,209 |
| 2025-10-29 | 45.000 | 45.150 | 43.800 | 44.000 | 44.000 | 834,103 |
| 2025-10-28 | 46.000 | 46.450 | 44.200 | 44.450 | 44.450 | 981,552 |
| 2025-10-27 | 47.350 | 47.400 | 45.900 | 45.900 | 45.900 | 906,067 |
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.