Changs Ascending Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	21.300	21.500	20.650	20.700	20.700	66,002
2025-05-02	21.400	21.400	20.500	21.350	21.350	172,576
2025-04-30	20.450	20.500	20.000	20.400	20.400	76,001
2025-04-29	20.300	21.000	20.000	20.600	20.600	117,060
2025-04-28	20.000	20.300	19.600	20.200	20.200	103,010
2025-04-25	19.750	19.850	19.400	19.850	19.850	76,300
2025-04-24	19.500	19.700	19.200	19.700	19.700	24,500
2025-04-23	19.450	20.000	19.450	19.650	19.650	34,040
2025-04-22	18.350	19.500	18.350	19.450	19.450	77,054
2025-04-21	19.500	19.950	19.300	19.500	19.500	62,002
2025-04-18	20.500	20.500	19.850	20.000	20.000	103,004
2025-04-17	20.000	20.500	20.000	20.500	20.500	80,025
2025-04-16	19.800	20.050	19.750	19.950	19.950	80,023
2025-04-15	19.750	19.950	19.650	19.750	19.750	172,019
2025-04-14	19.300	20.300	19.300	19.500	19.500	112,031
2025-04-11	19.800	19.800	18.350	19.250	19.250	132,010
2025-04-10	19.700	19.800	19.600	19.800	19.800	333,000
2025-04-09	19.850	19.850	18.000	18.000	18.000	216,046
2025-04-08	19.800	20.500	19.800	20.000	20.000	347,003
2025-04-07	22.000	22.000	22.000	22.000	22.000	43,022
2025-04-02	24.200	24.900	24.200	24.400	24.400	49,029
2025-04-01	23.800	24.450	23.800	24.400	24.400	89,000
2025-03-31	24.600	25.650	23.100	23.700	23.700	268,004
2025-03-28	26.400	26.400	24.900	25.650	25.650	218,001
2025-03-27	26.400	26.500	26.200	26.500	26.500	69,002
2025-03-26	26.600	26.600	26.350	26.350	26.350	36,003
2025-03-25	26.650	26.650	26.200	26.300	26.300	44,001
2025-03-24	26.300	26.500	26.300	26.300	26.300	61,158
2025-03-21	26.450	26.450	26.200	26.350	26.350	63,200
2025-03-20	26.500	26.500	26.050	26.350	26.350	79,081
2025-03-19	26.250	26.500	26.100	26.150	26.150	77,002
2025-03-18	26.250	26.550	26.150	26.250	26.250	117,140
2025-03-17	26.300	26.700	26.000	26.300	26.300	124,010
2025-03-14	26.600	26.600	26.100	26.350	26.350	94,002
2025-03-13	27.000	27.000	26.100	26.300	26.300	121,101
2025-03-12	27.000	27.000	26.450	27.000	27.000	77,310
2025-03-11	26.700	26.900	26.200	26.700	26.700	174,004
2025-03-10	26.350	26.500	25.800	26.200	26.200	92,201
2025-03-07	26.300	26.650	26.150	26.350	26.350	87,004
2025-03-06	26.600	26.700	26.300	26.350	26.350	56,500
2025-03-05	26.500	26.850	26.500	26.600	26.600	35,004
2025-03-04	26.300	26.750	26.300	26.400	26.400	81,004
2025-03-03	26.550	26.900	26.250	26.300	26.300	138,005
2025-02-27	27.500	27.500	27.000	27.050	27.050	85,082
2025-02-26	27.500	27.500	27.250	27.300	27.300	57,007
2025-02-25	27.850	27.850	27.300	27.450	27.450	131,502
2025-02-24	27.100	28.200	27.100	27.850	27.850	206,031
2025-02-21	27.150	27.500	27.000	27.300	27.300	132,044
2025-02-20	27.300	27.500	27.100	27.300	27.300	75,005
2025-02-19	27.500	27.750	27.250	27.350	27.350	148,217
2025-02-18	27.000	27.800	26.600	27.750	27.750	377,178
2025-02-17	27.000	27.000	26.300	26.500	26.500	97,243
2025-02-14	26.600	26.700	26.300	26.450	26.450	60,020
2025-02-13	26.800	26.800	26.250	26.600	26.600	97,050
2025-02-12	26.450	26.450	26.000	26.150	26.150	122,001
2025-02-11	26.850	26.900	26.200	26.200	26.200	215,101
2025-02-10	27.250	27.250	26.650	26.950	26.950	220,420
2025-02-07	27.650	27.900	27.250	27.900	27.900	78,309
2025-02-06	27.600	27.700	27.150	27.650	27.650	88,200
2025-02-05	27.250	27.650	27.050	27.600	27.600	165,407

← NewerPage 7 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.