Changs Ascending Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	34.350	34.350	32.900	33.000	33.000	84,157
2026-10-19	33.400	34.000	32.500	34.000	34.000	137,696
2026-10-16	34.200	35.250	33.600	34.000	34.000	121,481
2026-10-15	35.200	35.200	33.700	34.500	34.500	212,900
2026-10-14	34.150	35.200	34.150	34.950	34.950	114,061
2026-10-13	35.950	35.950	34.850	34.850	34.850	138,042
2026-10-12	35.700	36.650	35.500	35.850	35.850	195,000
2026-10-08	35.000	36.500	34.900	36.200	36.200	707,151
2026-10-07	34.650	34.750	33.900	34.100	34.100	154,017
2026-10-06	35.600	35.600	34.500	34.650	34.650	117,126
2026-10-05	35.000	35.950	34.700	35.400	35.400	324,011
2026-10-02	33.850	34.850	33.600	34.800	34.800	163,520
2026-10-01	34.600	34.650	33.750	33.850	33.850	133,020
2026-09-30	31.900	34.700	31.900	34.600	34.600	382,670
2026-09-29	32.500	32.700	32.250	32.450	32.450	89,000
2026-09-24	32.500	32.600	32.400	32.600	32.600	96,190
2026-09-23	32.300	33.000	32.050	32.550	32.550	107,005
2026-09-22	33.200	34.200	32.100	32.250	32.250	238,063
2026-09-21	31.950	32.700	31.700	32.450	32.450	159,001
2026-09-18	32.750	32.750	31.850	31.900	31.900	160,105
2026-09-17	32.100	33.000	31.650	31.900	31.900	146,000
2026-09-16	32.050	32.700	31.500	32.050	32.050	579,032
2026-09-15	30.800	33.000	30.800	33.000	33.000	566,604
2026-09-14	29.100	30.350	29.100	30.000	30.000	93,067
2026-09-11	30.000	30.050	29.400	29.800	29.800	230,035
2026-09-10	30.600	30.700	30.200	30.350	30.350	125,000
2026-09-09	30.600	31.000	30.600	30.800	30.800	79,001
2026-09-08	30.700	31.000	30.500	31.000	31.000	91,206
2026-09-07	32.000	32.000	30.850	30.850	30.850	125,124
2026-09-04	30.900	31.900	30.550	31.900	31.900	114,000
2026-09-03	31.500	31.750	30.850	30.850	30.850	162,046
2026-09-02	31.600	31.900	31.450	31.600	31.600	90,016
2026-09-01	31.500	32.250	31.000	32.000	32.000	163,097
2026-08-31	31.900	31.900	30.700	31.500	31.500	157,001
2026-08-28	32.650	32.650	31.400	31.900	31.900	177,625
2026-08-27	31.700	32.500	31.700	32.000	32.000	194,020
2026-08-26	30.700	31.400	30.500	31.400	31.400	97,100
2026-08-25	30.250	30.700	30.000	30.700	30.700	108,181
2026-08-24	30.800	31.000	30.350	30.650	30.650	131,557
2026-08-21	30.500	30.800	30.300	30.800	30.800	94,001
2026-08-20	30.550	30.600	30.200	30.600	30.600	102,162
2026-08-19	30.100	30.800	30.100	30.700	30.700	119,136
2026-08-18	31.150	31.250	30.800	30.900	30.900	72,001
2026-08-17	30.950	31.400	30.800	31.250	31.250	149,000
2026-08-14	31.350	31.600	30.700	31.100	31.100	275,150
2026-08-13	32.200	32.750	32.000	32.000	32.000	134,009
2026-08-12	32.350	32.650	31.700	32.200	32.200	198,085
2026-08-11	32.850	32.850	31.850	32.450	32.450	146,000
2026-08-10	32.800	32.850	32.250	32.850	32.850	92,000
2026-08-07	32.550	32.550	32.000	32.100	32.100	109,023
2026-08-06	32.900	32.900	31.500	32.250	32.250	156,024
2026-08-05	31.500	32.300	31.500	31.900	31.900	206,061
2026-08-04	31.450	31.800	31.000	31.400	31.400	102,017
2026-08-03	31.550	32.000	31.150	31.450	31.450	125,015
2026-07-31	31.900	32.100	31.200	31.550	31.550	121,093
2026-07-30	31.400	31.950	30.200	30.300	30.300	221,062
2026-07-29	33.900	33.900	30.400	31.400	31.400	442,101
2026-07-28	35.200	35.200	33.750	33.750	33.750	248,212
2026-07-27	36.350	36.400	34.950	36.300	36.300	253,031
2026-07-24	37.000	37.800	36.350	36.500	36.500	119,109

Page 1 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.