Changs Ascending Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 27.250 | 27.650 | 27.050 | 27.600 | 27.600 | 165,407 |
| 2025-02-04 | 27.450 | 27.550 | 26.700 | 26.850 | 26.850 | 113,135 |
| 2025-02-03 | 26.200 | 27.550 | 26.050 | 27.050 | 27.050 | 264,230 |
| 2025-01-22 | 26.550 | 26.900 | 26.400 | 26.500 | 26.500 | 151,000 |
| 2025-01-21 | 27.700 | 27.700 | 26.400 | 26.450 | 26.450 | 126,000 |
| 2025-01-20 | 26.800 | 26.900 | 25.700 | 26.500 | 26.500 | 196,000 |
| 2025-01-17 | 25.800 | 26.150 | 25.650 | 26.000 | 26.000 | 67,000 |
| 2025-01-16 | 26.050 | 26.200 | 25.800 | 25.800 | 25.800 | 66,000 |
| 2025-01-15 | 26.500 | 26.500 | 25.700 | 25.800 | 25.800 | 62,000 |
| 2025-01-14 | 25.450 | 26.700 | 25.300 | 25.950 | 25.950 | 119,000 |
| 2025-01-13 | 26.750 | 27.000 | 26.300 | 26.350 | 26.350 | 243,000 |
| 2025-01-10 | 27.100 | 28.500 | 26.950 | 27.250 | 27.250 | 480,000 |
| 2025-01-09 | 26.600 | 26.650 | 25.800 | 26.150 | 26.150 | 145,000 |
| 2025-01-08 | 26.500 | 26.600 | 26.400 | 26.550 | 26.550 | 48,000 |
| 2025-01-07 | 26.550 | 26.850 | 26.350 | 26.500 | 26.500 | 90,000 |
| 2025-01-06 | 26.700 | 27.050 | 26.100 | 26.550 | 26.550 | 90,000 |
| 2025-01-03 | 26.900 | 26.950 | 26.300 | 26.700 | 26.700 | 115,000 |
| 2025-01-02 | 27.300 | 27.300 | 26.800 | 26.900 | 26.900 | 95,000 |
| 2024-12-31 | 27.300 | 27.850 | 27.000 | 27.300 | 27.300 | 113,000 |
| 2024-12-30 | 27.800 | 27.800 | 27.150 | 27.300 | 27.300 | 68,000 |
| 2024-12-27 | 28.400 | 28.900 | 27.600 | 27.800 | 27.800 | 137,000 |
| 2024-12-26 | 27.800 | 29.100 | 27.750 | 28.200 | 28.200 | 245,000 |
| 2024-12-25 | 27.200 | 28.300 | 27.100 | 28.000 | 28.000 | 337,000 |
| 2024-12-24 | 27.050 | 27.900 | 27.000 | 27.200 | 27.200 | 95,000 |
| 2024-12-23 | 27.550 | 27.900 | 26.800 | 26.950 | 26.950 | 126,000 |
| 2024-12-20 | 27.800 | 27.800 | 27.000 | 27.000 | 27.000 | 116,000 |
| 2024-12-19 | 26.850 | 27.650 | 26.800 | 27.150 | 27.150 | 156,000 |
| 2024-12-18 | 26.800 | 28.300 | 26.000 | 27.800 | 27.800 | 257,000 |
| 2024-12-17 | 26.100 | 27.550 | 26.100 | 26.850 | 26.850 | 115,000 |
| 2024-12-16 | 27.650 | 27.750 | 26.300 | 26.400 | 26.400 | 520,000 |
| 2024-12-13 | 28.600 | 28.600 | 27.950 | 28.000 | 28.000 | 254,000 |
| 2024-12-12 | 28.650 | 29.400 | 28.200 | 28.450 | 28.450 | 250,000 |
| 2024-12-11 | 28.100 | 29.100 | 28.100 | 29.000 | 29.000 | 192,000 |
| 2024-12-10 | 28.800 | 29.500 | 28.450 | 28.500 | 28.500 | 310,000 |
| 2024-12-09 | 30.150 | 30.200 | 28.650 | 28.800 | 28.800 | 482,000 |
| 2024-12-06 | 31.000 | 31.100 | 30.000 | 30.050 | 30.050 | 468,000 |
| 2024-12-05 | 31.000 | 31.100 | 29.900 | 29.950 | 29.950 | 723,000 |
| 2024-12-04 | 29.500 | 31.300 | 29.400 | 30.850 | 30.850 | 821,000 |
| 2024-12-03 | 31.550 | 31.850 | 29.700 | 29.800 | 29.800 | 896,000 |
| 2024-12-02 | 32.250 | 32.500 | 31.000 | 31.000 | 31.000 | 1,059,000 |
| 2024-11-29 | 30.800 | 32.800 | 30.100 | 31.900 | 31.900 | 1,531,000 |
| 2024-11-28 | 32.600 | 32.650 | 30.900 | 31.900 | 31.900 | 3,100,000 |
| 2024-11-27 | 31.000 | 34.300 | 31.000 | 34.300 | 34.300 | 4,070,000 |
| 2024-11-26 | 32.600 | 32.700 | 31.050 | 31.200 | 31.200 | 1,021,000 |
| 2024-11-25 | 32.400 | 33.500 | 31.900 | 32.500 | 32.500 | 1,903,000 |
| 2024-11-22 | 31.000 | 33.050 | 31.000 | 31.750 | 31.750 | 3,444,000 |
| 2024-11-21 | 31.500 | 31.500 | 31.000 | 31.500 | 31.500 | 3,453,000 |
| 2024-11-20 | 27.450 | 28.650 | 27.450 | 28.650 | 28.650 | 656,394 |
| 2024-11-19 | 26.050 | 26.300 | 26.050 | 26.050 | 26.050 | 31,000 |
| 2024-11-18 | 26.800 | 26.800 | 26.050 | 26.050 | 26.050 | 55,000 |
| 2024-11-15 | 26.800 | 26.800 | 26.200 | 26.250 | 26.250 | 82,000 |
| 2024-11-14 | 27.650 | 27.650 | 26.750 | 26.800 | 26.800 | 178,000 |
| 2024-11-13 | 27.050 | 27.150 | 26.900 | 27.150 | 27.150 | 156,000 |
| 2024-11-12 | 26.850 | 27.050 | 26.500 | 27.050 | 27.050 | 66,000 |
| 2024-11-11 | 26.250 | 27.100 | 26.200 | 27.000 | 27.000 | 145,000 |
| 2024-11-08 | 26.500 | 26.500 | 26.000 | 26.050 | 26.050 | 56,000 |
| 2024-11-07 | 25.700 | 26.700 | 25.650 | 25.850 | 25.850 | 66,000 |
| 2024-11-06 | 25.750 | 25.750 | 25.550 | 25.700 | 25.700 | 55,000 |
| 2024-11-05 | 25.750 | 25.900 | 25.550 | 25.800 | 25.800 | 61,000 |
| 2024-11-04 | 26.250 | 26.300 | 25.500 | 25.650 | 25.650 | 38,000 |
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.