Changs Ascending Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	47.500	47.950	46.750	47.100	47.100	799,700
2025-10-22	46.500	49.100	46.000	48.050	48.050	1,605,850
2025-10-21	46.300	47.500	46.000	46.500	46.500	608,051
2025-10-20	46.450	46.750	45.700	45.900	45.900	550,126
2025-10-17	47.800	48.000	46.200	46.400	46.400	743,590
2025-10-16	47.100	48.350	47.000	47.800	47.800	581,502
2025-10-15	48.400	48.400	46.700	46.950	46.950	957,302
2025-10-14	49.650	51.400	46.500	46.700	46.700	1,940,019
2025-10-13	46.950	49.650	45.550	49.000	49.000	988,443
2025-10-09	48.250	50.000	48.050	48.200	48.200	975,602
2025-10-08	47.650	48.300	47.250	47.500	47.500	834,237
2025-10-07	49.300	50.000	48.150	48.150	48.150	801,051
2025-10-03	49.100	50.400	48.500	48.750	48.750	576,502
2025-10-02	49.450	51.400	48.750	49.100	49.100	1,388,238
2025-10-01	50.300	50.300	49.000	49.050	49.050	821,406
2025-09-30	48.000	50.500	47.600	50.000	50.000	785,324
2025-09-29	48.400	48.400	48.400	48.400	48.400	0
2025-09-26	50.100	50.100	47.800	48.400	48.400	1,375,404
2025-09-25	52.000	52.000	49.950	50.000	50.000	1,118,101
2025-09-24	50.100	53.700	50.100	52.000	52.000	1,941,250
2025-09-23	50.800	51.400	49.600	50.000	50.000	1,221,288
2025-09-22	52.100	52.400	48.850	50.800	50.800	2,350,542
2025-09-19	53.500	55.500	52.600	53.300	53.300	2,151,391
2025-09-18	52.700	55.000	52.100	53.700	53.700	899,658
2025-09-17	53.900	54.000	52.400	52.700	52.700	345,200
2025-09-16	53.300	54.000	53.300	54.000	54.000	373,340
2025-09-15	56.400	56.400	52.000	52.500	52.500	1,298,664
2025-09-12	58.500	58.600	56.100	56.100	56.100	692,703
2025-09-11	59.200	59.200	57.700	57.700	57.700	826,338
2025-09-10	61.200	61.200	58.800	59.200	59.200	1,132,552
2025-09-09	59.200	61.000	59.200	60.300	60.300	1,025,495
2025-09-08	58.100	59.000	58.100	58.800	58.800	706,556
2025-09-05	56.900	58.800	56.400	58.000	58.000	920,000
2025-09-04	61.200	61.200	57.800	58.500	58.500	4,087,213
2025-09-03	60.200	63.000	57.400	62.000	62.000	8,755,708
2025-09-02	57.400	57.400	57.400	57.400	57.400	3,683,300
2025-09-01	55.000	55.000	51.200	52.200	52.200	2,149,251
2025-08-29	52.000	55.900	51.000	55.000	55.000	4,192,891
2025-08-28	52.200	52.900	50.200	51.000	51.000	1,761,272
2025-08-27	54.800	54.800	52.000	52.000	52.000	3,017,429
2025-08-26	56.200	56.700	53.500	54.900	54.900	3,236,876
2025-08-25	52.800	57.200	52.500	57.200	57.200	5,560,661
2025-08-22	50.100	52.700	50.100	52.000	52.000	1,708,222
2025-08-21	48.650	50.900	48.650	50.000	50.000	818,312
2025-08-20	50.300	50.300	47.000	48.700	48.700	1,240,140
2025-08-19	52.500	52.500	50.900	51.100	51.100	1,093,205
2025-08-18	52.000	52.500	51.600	52.000	52.000	1,982,388
2025-08-15	51.000	52.000	50.100	51.600	51.600	2,004,206
2025-08-14	53.200	53.300	50.500	50.600	50.600	1,770,626
2025-08-13	49.800	53.400	49.800	52.500	52.500	4,130,539
2025-08-12	49.500	49.500	48.600	48.950	48.950	1,620,275
2025-08-11	49.650	49.650	48.000	48.850	48.850	2,615,277
2025-08-08	50.700	50.700	46.300	49.200	49.200	5,730,788
2025-08-07	48.800	51.800	47.600	51.400	51.400	6,003,652
2025-08-06	44.200	48.500	43.550	47.250	47.250	3,933,547
2025-08-05	45.900	46.850	43.750	45.000	45.000	4,497,384
2025-08-04	40.950	44.550	40.050	44.550	44.550	4,369,588
2025-08-01	38.600	38.600	38.600	38.600	38.600	1,794,518
2025-07-31	39.250	39.650	38.200	38.600	38.600	827,127
2025-07-30	40.500	40.850	39.150	39.500	39.500	1,379,368

← NewerPage 5 of 21 · 1,220 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.