Cayenne Entertainment Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 61.900 | 63.700 | 61.900 | 63.500 | 87.347 | 82,149 |
| 2022-05-16 | 63.600 | 65.400 | 61.100 | 61.900 | 85.146 | 135,219 |
| 2022-05-13 | 65.000 | 65.800 | 64.400 | 64.700 | 88.997 | 104,686 |
| 2022-05-12 | 70.200 | 70.200 | 65.000 | 65.000 | 89.410 | 133,765 |
| 2022-05-11 | 74.200 | 74.200 | 67.600 | 69.200 | 95.187 | 104,686 |
| 2022-05-10 | 63.100 | 69.100 | 63.100 | 68.100 | 93.674 | 119,953 |
| 2022-05-09 | 70.900 | 70.900 | 68.700 | 68.900 | 94.775 | 164,299 |
| 2022-05-06 | 69.000 | 69.800 | 68.000 | 68.000 | 93.537 | 113,410 |
| 2022-05-05 | 70.100 | 72.400 | 70.100 | 70.500 | 96.976 | 89,419 |
| 2022-05-04 | 70.400 | 70.500 | 68.700 | 70.100 | 96.425 | 100,324 |
| 2022-05-03 | 71.500 | 71.800 | 69.000 | 69.700 | 95.875 | 63,247 |
| 2022-04-29 | 72.000 | 72.600 | 71.000 | 71.000 | 97.663 | 101,778 |
| 2022-04-28 | 71.000 | 72.500 | 71.000 | 71.200 | 97.938 | 87,238 |
| 2022-04-27 | 71.500 | 72.400 | 70.000 | 71.200 | 97.938 | 127,949 |
| 2022-04-26 | 75.400 | 75.700 | 72.900 | 72.900 | 100.28 | 189,016 |
| 2022-04-25 | 75.400 | 79.900 | 74.100 | 74.100 | 101.93 | 354,043 |
| 2022-04-22 | 73.300 | 78.800 | 71.000 | 77.500 | 106.60 | 513,253 |
| 2022-04-21 | 75.000 | 75.000 | 73.200 | 73.500 | 101.10 | 133,765 |
| 2022-04-20 | 76.600 | 76.600 | 75.000 | 75.000 | 103.17 | 142,489 |
| 2022-04-19 | 75.400 | 77.000 | 75.200 | 75.500 | 103.85 | 125,041 |
| 2022-04-18 | 77.300 | 77.400 | 75.000 | 75.200 | 103.44 | 133,765 |
| 2022-04-15 | 76.400 | 76.800 | 75.000 | 76.400 | 105.09 | 215,188 |
| 2022-04-14 | 80.600 | 80.800 | 77.000 | 77.600 | 106.74 | 529,247 |
| 2022-04-13 | 73.500 | 80.600 | 73.100 | 80.600 | 110.87 | 487,081 |
| 2022-04-12 | 76.100 | 76.700 | 72.000 | 73.300 | 100.83 | 440,554 |
| 2022-04-11 | 81.500 | 81.500 | 77.000 | 77.100 | 106.05 | 364,947 |
| 2022-04-08 | 83.700 | 83.700 | 80.100 | 81.500 | 112.11 | 433,284 |
| 2022-04-07 | 84.200 | 87.000 | 83.700 | 84.000 | 115.55 | 806,956 |
| 2022-04-06 | 82.000 | 84.400 | 82.000 | 82.700 | 113.76 | 218,823 |
| 2022-04-01 | 83.900 | 85.000 | 82.700 | 83.500 | 114.86 | 238,452 |
| 2022-03-31 | 83.900 | 87.000 | 82.500 | 84.600 | 116.37 | 778,604 |
| 2022-03-30 | 84.300 | 85.900 | 80.600 | 85.100 | 117.06 | 796,051 |
| 2022-03-29 | 78.800 | 83.900 | 75.800 | 83.900 | 115.41 | 705,178 |
| 2022-03-28 | 79.400 | 80.200 | 76.700 | 79.000 | 108.67 | 543,786 |
| 2022-03-25 | 83.000 | 84.400 | 81.500 | 81.500 | 112.11 | 430,376 |
| 2022-03-24 | 83.200 | 83.800 | 81.900 | 82.600 | 113.62 | 390,392 |
| 2022-03-23 | 85.300 | 86.500 | 83.100 | 83.700 | 115.13 | 600,492 |
| 2022-03-22 | 81.900 | 87.000 | 81.900 | 84.000 | 115.55 | 581,590 |
| 2022-03-21 | 83.200 | 84.500 | 81.800 | 83.000 | 114.17 | 556,872 |
| 2022-03-18 | 84.900 | 89.100 | 81.000 | 84.500 | 116.23 | 1,331,114 |
| 2022-03-17 | 81.000 | 87.000 | 81.000 | 85.300 | 117.33 | 1,571,747 |
| 2022-03-16 | 74.400 | 79.200 | 73.100 | 79.200 | 108.94 | 1,086,846 |
| 2022-03-15 | 76.700 | 76.700 | 71.500 | 72.000 | 99.039 | 375,125 |
| 2022-03-14 | 78.400 | 78.400 | 75.500 | 75.500 | 103.85 | 488,535 |
| 2022-03-11 | 77.000 | 83.300 | 75.600 | 79.100 | 108.81 | 1,035,230 |
| 2022-03-10 | 70.300 | 77.000 | 70.300 | 77.000 | 105.92 | 649,927 |
| 2022-03-09 | 68.600 | 71.200 | 68.200 | 70.000 | 96.288 | 367,128 |
| 2022-03-08 | 67.400 | 70.400 | 65.100 | 67.500 | 92.849 | 551,056 |
| 2022-03-07 | 76.100 | 76.200 | 68.900 | 70.500 | 96.976 | 482,719 |
| 2022-03-04 | 78.800 | 80.000 | 76.000 | 76.000 | 104.54 | 538,698 |
| 2022-03-03 | 82.000 | 82.000 | 77.000 | 79.000 | 108.67 | 1,120,288 |
| 2022-03-02 | 78.600 | 85.000 | 76.000 | 81.500 | 112.11 | 1,738,228 |
| 2022-03-01 | 71.700 | 78.600 | 71.700 | 78.600 | 108.12 | 1,726,596 |
| 2022-02-25 | 65.000 | 71.500 | 65.000 | 71.500 | 98.351 | 986,522 |
| 2022-02-24 | 67.600 | 68.900 | 65.000 | 65.000 | 89.410 | 526,339 |
| 2022-02-23 | 69.100 | 73.200 | 68.800 | 71.300 | 98.076 | 1,029,414 |
| 2022-02-22 | 61.900 | 67.500 | 61.900 | 67.500 | 92.849 | 561,961 |
| 2022-02-21 | 61.300 | 63.000 | 60.000 | 61.400 | 84.458 | 241,359 |
| 2022-02-18 | 66.200 | 66.200 | 61.000 | 63.300 | 87.072 | 391,846 |
| 2022-02-17 | 67.000 | 67.700 | 65.200 | 66.100 | 90.923 | 329,325 |
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.