Changs Ascending Enterprise Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 25.900 | 26.500 | 25.900 | 26.300 | 26.300 | 20,000 |
| 2024-10-30 | 26.100 | 26.500 | 25.900 | 26.200 | 26.200 | 73,000 |
| 2024-10-29 | 26.350 | 26.450 | 26.100 | 26.100 | 26.100 | 83,000 |
| 2024-10-28 | 27.000 | 27.100 | 26.250 | 26.600 | 26.600 | 65,000 |
| 2024-10-25 | 27.050 | 27.600 | 26.800 | 26.950 | 26.950 | 46,000 |
| 2024-10-24 | 27.300 | 27.300 | 26.950 | 27.000 | 27.000 | 61,000 |
| 2024-10-23 | 27.950 | 27.950 | 27.200 | 27.600 | 27.600 | 42,000 |
| 2024-10-22 | 27.600 | 27.900 | 26.800 | 27.700 | 27.700 | 94,000 |
| 2024-10-21 | 28.250 | 28.350 | 27.550 | 27.650 | 27.650 | 91,000 |
| 2024-10-18 | 27.800 | 28.050 | 27.600 | 27.700 | 27.700 | 92,000 |
| 2024-10-17 | 27.300 | 27.850 | 27.100 | 27.800 | 27.800 | 118,000 |
| 2024-10-16 | 26.050 | 27.050 | 26.050 | 27.050 | 27.050 | 99,000 |
| 2024-10-15 | 26.800 | 26.850 | 26.250 | 26.400 | 26.400 | 155,000 |
| 2024-10-14 | 26.900 | 27.150 | 26.850 | 26.900 | 26.900 | 88,000 |
| 2024-10-11 | 27.700 | 27.900 | 27.000 | 27.150 | 27.150 | 201,000 |
| 2024-10-09 | 27.450 | 28.000 | 27.150 | 27.400 | 27.400 | 109,000 |
| 2024-10-08 | 27.500 | 27.500 | 26.400 | 27.500 | 27.500 | 122,000 |
| 2024-10-07 | 27.400 | 27.850 | 27.400 | 27.500 | 27.500 | 55,000 |
| 2024-10-04 | 27.500 | 27.600 | 27.050 | 27.300 | 27.300 | 39,000 |
| 2024-10-01 | 28.000 | 28.500 | 26.600 | 28.000 | 28.000 | 136,000 |
| 2024-09-30 | 28.000 | 28.350 | 27.800 | 28.000 | 28.000 | 153,000 |
| 2024-09-27 | 27.100 | 28.150 | 27.100 | 28.000 | 28.000 | 316,000 |
| 2024-09-26 | 27.400 | 27.450 | 26.800 | 27.050 | 27.050 | 246,000 |
| 2024-09-25 | 26.000 | 27.200 | 26.000 | 26.900 | 26.900 | 288,000 |
| 2024-09-24 | 26.300 | 26.300 | 26.000 | 26.300 | 26.300 | 103,000 |
| 2024-09-23 | 26.350 | 26.350 | 25.850 | 26.350 | 26.350 | 100,000 |
| 2024-09-20 | 25.750 | 25.950 | 25.500 | 25.950 | 25.950 | 105,000 |
| 2024-09-19 | 25.700 | 26.100 | 25.650 | 25.750 | 25.750 | 75,000 |
| 2024-09-18 | 26.450 | 26.450 | 25.700 | 25.700 | 25.700 | 114,000 |
| 2024-09-16 | 26.600 | 26.600 | 25.800 | 26.050 | 26.050 | 117,000 |
| 2024-09-13 | 26.800 | 26.800 | 26.000 | 26.250 | 26.250 | 211,000 |
| 2024-09-12 | 25.100 | 26.600 | 24.900 | 26.300 | 26.300 | 246,000 |
| 2024-09-11 | 25.300 | 25.350 | 24.400 | 25.100 | 25.100 | 510,000 |
| 2024-09-10 | 24.700 | 26.700 | 24.700 | 26.400 | 26.400 | 951,000 |
| 2024-09-09 | 23.500 | 24.500 | 23.500 | 24.300 | 24.300 | 87,000 |
| 2024-09-06 | 23.350 | 23.900 | 23.000 | 23.600 | 23.600 | 70,000 |
| 2024-09-05 | 23.450 | 23.700 | 23.150 | 23.350 | 23.350 | 92,000 |
| 2024-09-04 | 23.150 | 23.700 | 22.700 | 23.350 | 23.350 | 107,000 |
| 2024-09-03 | 24.500 | 24.500 | 24.300 | 24.300 | 24.300 | 51,000 |
| 2024-09-02 | 24.400 | 24.600 | 24.350 | 24.450 | 24.450 | 27,000 |
| 2024-08-30 | 24.300 | 24.650 | 24.300 | 24.550 | 24.550 | 107,000 |
| 2024-08-29 | 24.500 | 24.500 | 24.150 | 24.300 | 24.300 | 51,000 |
| 2024-08-28 | 24.150 | 24.600 | 24.150 | 24.500 | 24.500 | 130,000 |
| 2024-08-27 | 24.500 | 24.600 | 23.950 | 24.150 | 24.150 | 229,000 |
| 2024-08-26 | 24.750 | 24.950 | 24.550 | 24.600 | 24.600 | 113,000 |
| 2024-08-23 | 24.700 | 24.950 | 24.500 | 24.750 | 24.750 | 67,000 |
| 2024-08-22 | 24.800 | 25.200 | 24.700 | 25.150 | 25.150 | 118,000 |
| 2024-08-21 | 25.000 | 25.000 | 24.700 | 24.950 | 24.950 | 79,000 |
| 2024-08-20 | 24.800 | 25.200 | 24.800 | 25.000 | 25.000 | 114,000 |
| 2024-08-19 | 24.750 | 25.000 | 24.700 | 24.800 | 24.800 | 115,000 |
| 2024-08-16 | 24.700 | 25.150 | 24.550 | 24.700 | 24.700 | 93,000 |
| 2024-08-15 | 24.700 | 24.800 | 24.500 | 24.700 | 24.700 | 47,000 |
| 2024-08-14 | 25.250 | 25.250 | 24.700 | 24.800 | 24.800 | 54,000 |
| 2024-08-13 | 25.350 | 25.350 | 24.550 | 24.850 | 24.850 | 142,000 |
| 2024-08-12 | 24.800 | 25.150 | 24.700 | 25.000 | 25.000 | 189,000 |
| 2024-08-09 | 23.950 | 24.300 | 23.900 | 24.150 | 24.150 | 159,000 |
| 2024-08-08 | 24.250 | 24.250 | 23.500 | 23.900 | 23.900 | 210,000 |
| 2024-08-07 | 23.800 | 24.650 | 23.300 | 24.300 | 24.300 | 236,000 |
| 2024-08-06 | 24.350 | 24.450 | 22.300 | 23.900 | 23.900 | 316,000 |
| 2024-08-05 | 27.400 | 27.400 | 24.750 | 24.750 | 24.750 | 496,000 |
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.