Cheer Time Enterprise Co., Ltd (3229.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:07PM CST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 19.35 | 19.35 | 18.80 | 19.35 | 19.35 | 824,787 |
| 03 Jun 2024 | 16.25 | 17.60 | 16.00 | 17.60 | 17.60 | 569,376 |
| 31 May 2024 | 15.60 | 16.35 | 15.50 | 16.00 | 16.00 | 143,874 |
| 30 May 2024 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | 94,191 |
| 29 May 2024 | 15.40 | 15.55 | 15.35 | 15.55 | 15.55 | 53,154 |
| 28 May 2024 | 15.40 | 15.50 | 15.30 | 15.50 | 15.50 | 65,001 |
| 27 May 2024 | 15.45 | 15.50 | 15.30 | 15.40 | 15.40 | 59,002 |
| 24 May 2024 | 15.30 | 15.40 | 15.15 | 15.35 | 15.35 | 48,000 |
| 23 May 2024 | 15.55 | 15.55 | 15.20 | 15.45 | 15.45 | 32,011 |
| 22 May 2024 | 15.50 | 15.65 | 15.40 | 15.55 | 15.55 | 122,082 |
| 21 May 2024 | 15.20 | 15.35 | 15.15 | 15.35 | 15.35 | 15,001 |
| 20 May 2024 | 15.45 | 15.45 | 15.15 | 15.35 | 15.35 | 37,000 |
| 17 May 2024 | 15.50 | 15.50 | 15.25 | 15.45 | 15.45 | 39,390 |
| 16 May 2024 | 15.45 | 15.60 | 15.35 | 15.50 | 15.50 | 41,345 |
| 15 May 2024 | 15.40 | 15.55 | 15.30 | 15.45 | 15.45 | 53,100 |
| 14 May 2024 | 15.30 | 15.35 | 15.25 | 15.35 | 15.35 | 24,001 |
| 13 May 2024 | 15.20 | 15.35 | 15.20 | 15.25 | 15.25 | 22,037 |
| 10 May 2024 | 15.15 | 15.30 | 15.15 | 15.30 | 15.30 | 17,000 |
| 09 May 2024 | 15.10 | 15.35 | 15.10 | 15.35 | 15.35 | 18,000 |
| 08 May 2024 | 15.20 | 15.35 | 15.15 | 15.35 | 15.35 | 14,345 |
| 07 May 2024 | 15.60 | 15.60 | 15.15 | 15.40 | 15.40 | 26,000 |
| 06 May 2024 | 15.15 | 15.30 | 15.15 | 15.25 | 15.25 | 17,390 |
| 03 May 2024 | 15.20 | 15.25 | 15.10 | 15.10 | 15.10 | 19,000 |
| 02 May 2024 | 15.10 | 15.20 | 15.05 | 15.20 | 15.20 | 20,000 |
| 30 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 6,000 |
| 29 Apr 2024 | 15.30 | 15.45 | 15.15 | 15.45 | 15.45 | 19,760 |
| 26 Apr 2024 | 15.10 | 15.35 | 15.10 | 15.30 | 15.30 | 16,277 |
| 25 Apr 2024 | 15.35 | 15.35 | 15.05 | 15.10 | 15.10 | 34,000 |
| 24 Apr 2024 | 15.10 | 15.15 | 15.05 | 15.15 | 15.15 | 17,000 |
| 23 Apr 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 14,000 |
| 22 Apr 2024 | 15.40 | 15.40 | 15.05 | 15.05 | 15.05 | 38,150 |
| 19 Apr 2024 | 15.10 | 15.10 | 14.85 | 15.05 | 15.05 | 171,001 |
| 18 Apr 2024 | 15.15 | 15.25 | 15.05 | 15.25 | 15.25 | 18,001 |
| 17 Apr 2024 | 15.10 | 15.25 | 15.10 | 15.25 | 15.25 | 47,002 |
| 16 Apr 2024 | 15.10 | 15.15 | 15.10 | 15.10 | 15.10 | 17,000 |
| 15 Apr 2024 | 15.15 | 15.30 | 15.10 | 15.30 | 15.30 | 23,001 |
| 12 Apr 2024 | 15.55 | 15.55 | 15.10 | 15.35 | 15.35 | 22,001 |
| 11 Apr 2024 | 15.35 | 15.35 | 15.10 | 15.25 | 15.25 | 36,380 |
| 10 Apr 2024 | 15.15 | 15.35 | 15.15 | 15.35 | 15.35 | 18,100 |
| 09 Apr 2024 | 15.15 | 15.25 | 15.05 | 15.25 | 15.25 | 72,395 |
| 08 Apr 2024 | 15.15 | 15.45 | 15.10 | 15.10 | 15.10 | 29,000 |
| 03 Apr 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 19,410 |
| 02 Apr 2024 | 15.70 | 15.70 | 15.30 | 15.50 | 15.50 | 8,001 |
| 01 Apr 2024 | 15.40 | 15.50 | 15.10 | 15.45 | 15.45 | 29,056 |
| 29 Mar 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 14,000 |
| 28 Mar 2024 | 15.85 | 15.85 | 15.40 | 15.50 | 15.50 | 13,001 |
| 27 Mar 2024 | 15.55 | 15.55 | 15.30 | 15.50 | 15.50 | 15,003 |
| 26 Mar 2024 | 15.35 | 15.45 | 15.15 | 15.45 | 15.45 | 22,000 |
| 25 Mar 2024 | 15.50 | 15.50 | 15.25 | 15.50 | 15.50 | 10,599 |
| 22 Mar 2024 | 15.50 | 15.65 | 15.20 | 15.50 | 15.50 | 59,000 |
| 21 Mar 2024 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | 21,000 |
| 20 Mar 2024 | 15.55 | 15.70 | 15.50 | 15.70 | 15.70 | 23,122 |
| 19 Mar 2024 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | 20,031 |
| 18 Mar 2024 | 15.75 | 16.00 | 15.55 | 15.90 | 15.90 | 10,690 |
| 15 Mar 2024 | 15.50 | 15.75 | 15.50 | 15.75 | 15.75 | 18,001 |
| 14 Mar 2024 | 15.65 | 15.85 | 15.35 | 15.85 | 15.85 | 18,344 |
| 13 Mar 2024 | 15.60 | 15.75 | 15.60 | 15.65 | 15.65 | 12,001 |
| 12 Mar 2024 | 15.45 | 15.90 | 15.45 | 15.90 | 15.90 | 46,382 |
| 11 Mar 2024 | 15.65 | 15.75 | 15.45 | 15.75 | 15.75 | 41,011 |
| 08 Mar 2024 | 16.80 | 16.80 | 15.70 | 15.95 | 15.95 | 65,800 |
| 07 Mar 2024 | 16.75 | 16.80 | 16.05 | 16.10 | 16.10 | 48,103 |
| 06 Mar 2024 | 16.60 | 16.90 | 16.45 | 16.60 | 16.60 | 54,086 |
| 05 Mar 2024 | 16.95 | 16.95 | 16.60 | 16.60 | 16.60 | 24,001 |
| 04 Mar 2024 | 16.80 | 16.95 | 16.65 | 16.95 | 16.95 | 49,000 |
| 01 Mar 2024 | 17.10 | 17.10 | 16.75 | 17.05 | 17.05 | 59,450 |
| 29 Feb 2024 | 16.45 | 17.60 | 16.40 | 17.05 | 17.05 | 191,429 |
| 27 Feb 2024 | 16.45 | 16.60 | 16.05 | 16.60 | 16.60 | 79,880 |
| 26 Feb 2024 | 16.20 | 16.75 | 16.20 | 16.65 | 16.65 | 44,016 |
| 23 Feb 2024 | 17.00 | 17.00 | 16.10 | 16.30 | 16.30 | 71,046 |
| 22 Feb 2024 | 16.90 | 16.95 | 16.35 | 16.50 | 16.50 | 214,092 |
| 21 Feb 2024 | 17.55 | 17.95 | 16.80 | 16.95 | 16.95 | 422,009 |
| 20 Feb 2024 | 15.90 | 17.35 | 15.80 | 17.35 | 17.35 | 519,445 |
| 19 Feb 2024 | 15.35 | 15.80 | 15.35 | 15.80 | 15.80 | 216,450 |
| 16 Feb 2024 | 15.40 | 15.40 | 15.25 | 15.35 | 15.35 | 20,345 |
| 15 Feb 2024 | 15.20 | 15.30 | 15.15 | 15.15 | 15.15 | 28,900 |
| 05 Feb 2024 | 15.25 | 15.25 | 15.10 | 15.25 | 15.25 | 33,450 |
| 02 Feb 2024 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | 18,006 |
| 01 Feb 2024 | 15.45 | 15.45 | 15.20 | 15.25 | 15.25 | 21,051 |
| 31 Jan 2024 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | 49,002 |
| 30 Jan 2024 | 15.50 | 15.50 | 15.30 | 15.45 | 15.45 | 26,254 |
| 29 Jan 2024 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | 11,345 |
| 26 Jan 2024 | 15.45 | 15.55 | 15.35 | 15.35 | 15.35 | 23,052 |
| 25 Jan 2024 | 15.45 | 15.60 | 15.40 | 15.50 | 15.50 | 44,345 |
| 24 Jan 2024 | 15.30 | 15.45 | 15.20 | 15.45 | 15.45 | 34,000 |
| 23 Jan 2024 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 22,345 |
| 22 Jan 2024 | 15.30 | 15.30 | 15.15 | 15.30 | 15.30 | 75,726 |
| 19 Jan 2024 | 15.40 | 15.40 | 15.20 | 15.25 | 15.25 | 17,070 |
| 18 Jan 2024 | 15.25 | 15.45 | 15.25 | 15.45 | 15.45 | 13,000 |
| 17 Jan 2024 | 15.20 | 15.40 | 15.15 | 15.40 | 15.40 | 31,051 |
| 16 Jan 2024 | 15.35 | 15.40 | 15.20 | 15.20 | 15.20 | 32,000 |
| 15 Jan 2024 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | 24,068 |
| 12 Jan 2024 | 15.50 | 15.50 | 15.35 | 15.45 | 15.45 | 12,000 |
| 11 Jan 2024 | 15.40 | 15.60 | 15.40 | 15.50 | 15.50 | 6,000 |
| 10 Jan 2024 | 15.25 | 15.85 | 15.25 | 15.60 | 15.60 | 86,000 |
| 09 Jan 2024 | 15.35 | 15.35 | 15.20 | 15.35 | 15.35 | 27,000 |
| 08 Jan 2024 | 15.30 | 15.35 | 15.20 | 15.35 | 15.35 | 66,009 |
| 05 Jan 2024 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | 41,131 |
| 04 Jan 2024 | 15.20 | 15.35 | 15.20 | 15.30 | 15.30 | 16,010 |
| 03 Jan 2024 | 15.50 | 15.60 | 15.35 | 15.35 | 15.35 | 54,002 |
| 02 Jan 2024 | 15.70 | 15.70 | 15.40 | 15.60 | 15.60 | 25,300 |
| *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.