Changs Ascending Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	38.800	40.600	38.300	39.900	39.900	1,720,493
2025-07-28	37.150	40.100	37.000	38.800	38.800	1,803,720
2025-07-25	37.600	38.700	37.300	37.600	37.600	882,234
2025-07-24	38.300	38.300	37.150	37.250	37.250	444,226
2025-07-23	36.450	39.100	36.050	38.200	38.200	868,291
2025-07-22	36.800	37.400	36.000	36.100	36.100	662,047
2025-07-21	36.100	37.050	36.100	36.350	36.350	283,019
2025-07-18	37.400	37.400	36.500	36.700	36.700	425,000
2025-07-17	36.700	37.550	36.650	36.900	36.900	393,010
2025-07-16	37.000	37.400	36.600	36.700	36.700	660,122
2025-07-15	35.800	38.700	35.800	37.400	37.400	1,064,291
2025-07-14	35.800	36.600	35.500	35.700	35.700	569,418
2025-07-11	36.000	37.200	34.850	36.200	36.200	1,669,100
2025-07-10	38.450	38.800	37.900	37.900	37.900	983,062
2025-07-09	38.500	39.700	38.000	38.400	38.400	807,495
2025-07-08	37.800	39.700	37.800	38.500	38.500	687,152
2025-07-07	39.250	39.250	38.050	38.150	38.150	809,073
2025-07-04	42.700	42.700	39.050	39.250	39.250	2,074,640
2025-07-03	38.000	41.700	37.850	41.700	41.700	2,483,004
2025-07-02	38.600	38.700	37.500	37.950	37.950	652,165
2025-07-01	38.400	39.500	37.850	38.250	38.250	755,120
2025-06-30	39.250	39.450	37.800	37.800	37.800	647,917
2025-06-27	38.000	39.150	37.250	39.000	39.000	1,104,356
2025-06-26	39.600	39.800	38.300	38.350	38.350	1,509,072
2025-06-25	40.800	42.000	39.000	39.600	39.600	1,761,978
2025-06-24	42.900	42.900	39.900	40.500	40.500	2,376,377
2025-06-23	40.000	41.250	38.500	41.250	41.250	1,997,155
2025-06-20	38.100	41.000	36.050	40.450	40.450	3,416,343
2025-06-19	40.950	40.950	38.100	38.300	38.300	2,936,324
2025-06-18	40.550	42.800	39.500	42.300	42.300	4,029,038
2025-06-17	36.200	39.250	35.600	39.250	39.250	2,019,999
2025-06-16	38.000	38.000	35.700	35.700	35.700	1,611,271
2025-06-13	40.000	40.000	38.150	38.550	38.550	1,140,149
2025-06-12	39.050	39.900	37.150	39.150	39.150	3,100,946
2025-06-11	39.100	39.100	37.700	39.050	39.050	5,632,171
2025-06-10	35.500	35.550	35.100	35.550	35.550	1,212,092
2025-06-09	31.200	33.800	30.500	32.350	32.350	1,054,916
2025-06-06	31.950	33.000	29.250	31.200	31.200	1,383,660
2025-06-05	29.400	31.600	29.350	31.600	31.600	1,081,899
2025-06-04	27.900	30.000	27.900	28.750	28.750	616,328
2025-06-03	30.050	30.150	29.500	29.500	29.500	436,322
2025-06-02	29.600	30.100	29.550	30.050	30.050	300,332
2025-05-29	29.950	30.000	29.700	30.000	30.000	240,105
2025-05-28	30.300	30.300	29.500	29.650	29.650	270,102
2025-05-27	31.100	31.100	29.250	29.700	29.700	510,141
2025-05-26	29.250	31.450	29.250	30.900	30.900	771,122
2025-05-23	29.250	29.250	28.850	28.900	28.900	102,120
2025-05-22	28.900	29.300	28.450	28.700	28.700	312,482
2025-05-21	29.900	29.900	28.800	29.200	29.200	296,535
2025-05-20	29.800	29.800	28.700	29.000	29.000	350,515
2025-05-19	29.300	30.750	28.200	29.500	29.500	1,056,751
2025-05-16	30.200	30.200	28.700	28.850	28.850	1,019,018
2025-05-15	29.300	29.900	27.600	29.900	29.900	1,973,010
2025-05-14	27.500	28.400	26.600	28.400	28.400	2,047,485
2025-05-13	25.850	25.850	25.000	25.850	25.850	1,155,478
2025-05-12	22.450	23.500	22.450	23.500	23.500	259,111
2025-05-09	20.800	21.450	20.800	21.400	21.400	63,425
2025-05-08	20.650	21.150	20.650	20.800	20.800	28,190
2025-05-07	21.000	21.350	21.000	21.350	21.350	32,029
2025-05-06	20.700	21.400	20.700	21.400	21.400	52,007

← NewerPage 6 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.