Chi Cheng Enterprise Co., Ltd. (3095.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:33PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 46.20 | 47.75 | 45.05 | 45.05 | 45.05 | 93,958 |
| 27 Jun 2024 | 44.50 | 48.80 | 44.00 | 46.15 | 46.15 | 147,000 |
| 26 Jun 2024 | 44.85 | 45.10 | 43.10 | 46.60 | 46.60 | 108,000 |
| 25 Jun 2024 | 43.90 | 44.30 | 43.30 | 43.35 | 43.35 | 71,000 |
| 24 Jun 2024 | 44.10 | 45.30 | 43.15 | 44.40 | 44.40 | 79,000 |
| 21 Jun 2024 | 44.35 | 44.70 | 43.30 | 44.05 | 44.05 | 89,000 |
| 20 Jun 2024 | 44.75 | 46.30 | 43.35 | 44.70 | 44.70 | 226,000 |
| 19 Jun 2024 | 50.20 | 50.20 | 44.10 | 46.70 | 46.70 | 522,000 |
| 18 Jun 2024 | 42.35 | 45.65 | 41.10 | 45.65 | 45.65 | 200,000 |
| 17 Jun 2024 | 42.30 | 43.25 | 40.20 | 41.50 | 41.50 | 169,000 |
| 14 Jun 2024 | 47.00 | 48.25 | 43.30 | 43.30 | 43.30 | 428,000 |
| 13 Jun 2024 | 48.00 | 48.00 | 46.90 | 48.00 | 48.00 | 626,000 |
| 12 Jun 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 97,000 |
| 11 Jun 2024 | 39.70 | 39.70 | 39.50 | 39.70 | 39.70 | 124,000 |
| 07 Jun 2024 | 35.90 | 36.65 | 35.90 | 36.10 | 36.10 | 10,000 |
| 06 Jun 2024 | 37.05 | 37.60 | 35.35 | 41.15 | 41.15 | 54,000 |
| 05 Jun 2024 | 36.40 | 37.85 | 36.00 | 37.45 | 37.45 | 50,000 |
| 04 Jun 2024 | 36.90 | 37.75 | 36.35 | 36.70 | 36.70 | 56,000 |
| 03 Jun 2024 | 35.45 | 37.50 | 34.20 | 36.90 | 36.90 | 125,000 |
| 31 May 2024 | 34.05 | 35.35 | 34.05 | 35.15 | 35.15 | 80,000 |
| 30 May 2024 | 34.50 | 35.35 | 34.00 | 34.55 | 34.55 | 46,000 |
| 29 May 2024 | 35.15 | 35.15 | 34.00 | 37.40 | 37.40 | 26,000 |
| 28 May 2024 | 34.10 | 34.90 | 33.75 | 34.00 | 34.00 | 17,000 |
| 27 May 2024 | 35.20 | 35.20 | 33.70 | 34.50 | 34.50 | 36,000 |
| 24 May 2024 | 34.00 | 34.95 | 33.40 | 34.65 | 34.65 | 43,000 |
| 23 May 2024 | 33.80 | 34.35 | 33.50 | 33.85 | 33.85 | 60,000 |
| 22 May 2024 | 33.40 | 34.30 | 33.25 | 34.15 | 34.15 | 47,000 |
| 21 May 2024 | 33.45 | 34.15 | 33.35 | 36.50 | 36.50 | 19,000 |
| 20 May 2024 | 34.25 | 35.40 | 33.65 | 33.70 | 33.70 | 84,000 |
| 17 May 2024 | 33.95 | 34.90 | 33.15 | 34.25 | 34.25 | 82,000 |
| 16 May 2024 | 35.00 | 35.00 | 33.65 | 33.90 | 33.90 | 136,000 |
| 15 May 2024 | 34.80 | 36.45 | 34.80 | 35.75 | 35.75 | 52,000 |
| 14 May 2024 | 34.50 | 36.45 | 34.30 | 35.25 | 35.25 | 22,000 |
| 13 May 2024 | 37.00 | 37.85 | 34.85 | 35.10 | 35.10 | 118,000 |
| 10 May 2024 | 39.00 | 39.75 | 37.50 | 38.65 | 38.65 | 44,000 |
| 09 May 2024 | 39.80 | 41.00 | 38.00 | 38.50 | 38.50 | 150,000 |
| 08 May 2024 | 36.50 | 39.10 | 36.45 | 38.80 | 38.80 | 99,000 |
| 07 May 2024 | 35.50 | 39.15 | 35.45 | 37.25 | 37.25 | 149,000 |
| 06 May 2024 | 43.40 | 43.40 | 39.15 | 39.15 | 39.15 | 176,000 |
| 03 May 2024 | 48.40 | 48.40 | 43.45 | 43.45 | 43.45 | 294,000 |
| 02 May 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 167,000 |
| 30 Apr 2024 | 39.00 | 43.80 | 39.00 | 43.80 | 43.80 | 269,000 |
| 29 Apr 2024 | 37.20 | 40.85 | 37.20 | 39.85 | 39.85 | 69,000 |
| 26 Apr 2024 | 38.00 | 38.00 | 36.70 | 37.15 | 37.15 | 11,000 |
| 25 Apr 2024 | 36.50 | 37.30 | 36.50 | 37.30 | 37.30 | 16,000 |
| 24 Apr 2024 | 37.10 | 38.35 | 36.10 | 37.55 | 37.55 | 46,000 |
| 23 Apr 2024 | 36.50 | 36.95 | 36.20 | 36.95 | 36.95 | 30,000 |
| 22 Apr 2024 | 37.50 | 37.50 | 36.50 | 36.50 | 36.50 | 55,000 |
| 19 Apr 2024 | 38.10 | 38.65 | 36.20 | 37.50 | 37.50 | 57,000 |
| 18 Apr 2024 | 39.70 | 40.20 | 38.10 | 39.20 | 39.20 | 62,000 |
| 17 Apr 2024 | 39.25 | 39.90 | 38.40 | 39.00 | 39.00 | 40,000 |
| 16 Apr 2024 | 37.80 | 41.70 | 37.80 | 39.30 | 39.30 | 61,000 |
| 15 Apr 2024 | 37.10 | 38.35 | 36.20 | 38.35 | 38.35 | 96,000 |
| 12 Apr 2024 | 40.00 | 40.90 | 38.15 | 38.30 | 38.30 | 164,000 |
| 11 Apr 2024 | 41.00 | 42.00 | 38.25 | 41.70 | 41.70 | 337,000 |
| 10 Apr 2024 | 42.95 | 42.95 | 40.00 | 42.50 | 42.50 | 492,000 |
| 09 Apr 2024 | 39.00 | 39.05 | 38.95 | 39.05 | 39.05 | 212,000 |
| 08 Apr 2024 | 34.90 | 35.50 | 34.90 | 35.50 | 35.50 | 125,000 |
| 03 Apr 2024 | 33.60 | 33.80 | 31.80 | 32.30 | 32.30 | 58,000 |
| 02 Apr 2024 | 33.75 | 34.25 | 32.15 | 33.15 | 33.15 | 60,000 |
| 01 Apr 2024 | 35.05 | 35.10 | 33.50 | 33.70 | 33.70 | 114,000 |
| 29 Mar 2024 | 32.20 | 33.60 | 32.20 | 32.30 | 32.30 | 47,000 |
| 28 Mar 2024 | 31.75 | 31.75 | 31.00 | 31.75 | 31.75 | 5,000 |
| 27 Mar 2024 | 31.05 | 31.05 | 30.70 | 30.70 | 30.70 | 9,000 |
| 26 Mar 2024 | 32.00 | 32.55 | 31.00 | 31.05 | 31.05 | 12,000 |
| 25 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 22 Mar 2024 | 30.00 | 31.00 | 30.00 | 30.50 | 30.50 | 7,000 |
| 21 Mar 2024 | 30.00 | 30.20 | 29.85 | 30.00 | 30.00 | 15,000 |
| 20 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 19 Mar 2024 | 30.20 | 30.20 | 30.00 | 30.10 | 30.10 | 7,000 |
| 18 Mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 15 Mar 2024 | 30.25 | 30.40 | 30.00 | 28.85 | 28.85 | 7,000 |
| 14 Mar 2024 | 29.80 | 30.55 | 29.80 | 30.25 | 30.25 | 24,000 |
| 13 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 12 Mar 2024 | 29.00 | 29.30 | 29.00 | 29.25 | 29.25 | 19,000 |
| 11 Mar 2024 | 28.30 | 28.65 | 28.30 | 28.65 | 28.65 | 23,000 |
| 08 Mar 2024 | 28.10 | 28.10 | 27.50 | 27.50 | 27.50 | 7,000 |
| 07 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1,000 |
| 06 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 2,000 |
| 05 Mar 2024 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 11,000 |
| 04 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1,000 |
| 01 Mar 2024 | 27.80 | 27.95 | 27.40 | 27.60 | 27.60 | 6,000 |
| 29 Feb 2024 | 28.35 | 28.35 | 27.95 | 27.95 | 27.95 | 4,000 |
| 27 Feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 26 Feb 2024 | 28.50 | 28.95 | 28.20 | 28.95 | 28.95 | 7,000 |
| 23 Feb 2024 | 28.60 | 28.60 | 28.55 | 28.55 | 28.55 | 3,000 |
| 22 Feb 2024 | 29.00 | 29.00 | 28.60 | 29.00 | 29.00 | 21,000 |
| 21 Feb 2024 | 29.15 | 29.20 | 29.00 | 29.00 | 29.00 | 4,000 |
| 20 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 19 Feb 2024 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | 13,000 |
| 16 Feb 2024 | 29.20 | 29.20 | 29.00 | 29.10 | 29.10 | 11,000 |
| 15 Feb 2024 | 29.45 | 29.45 | 29.00 | 29.20 | 29.20 | 20,000 |
| 05 Feb 2024 | 29.30 | 29.30 | 29.25 | 29.25 | 29.25 | 2,000 |
| 02 Feb 2024 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 4,000 |
| 01 Feb 2024 | 29.25 | 29.25 | 29.10 | 29.10 | 29.10 | 2,000 |
| 31 Jan 2024 | 28.60 | 29.30 | 28.60 | 29.30 | 29.30 | 6,000 |
| 30 Jan 2024 | 28.60 | 29.30 | 28.60 | 29.30 | 29.30 | 3,000 |
| 29 Jan 2024 | 29.35 | 29.35 | 28.80 | 29.30 | 29.30 | 5,000 |
| 26 Jan 2024 | 28.55 | 29.10 | 28.55 | 29.00 | 29.00 | 4,000 |
| 25 Jan 2024 | 29.00 | 29.00 | 28.65 | 28.65 | 28.65 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.