Changs Ascending Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	38.236	38.633	38.137	38.633	38.633	221,083
2022-08-09	39.029	39.029	37.939	38.385	38.385	85,808
2022-08-08	39.276	39.276	37.048	39.128	39.128	415,919
2022-08-05	38.484	39.970	38.484	39.276	39.276	296,796
2022-08-04	38.286	39.128	38.137	38.732	38.732	232,187
2022-08-03	37.840	38.930	37.791	38.534	38.534	165,560
2022-08-02	38.682	39.029	37.543	37.890	37.890	211,997
2022-08-01	38.335	39.029	38.335	38.979	38.979	86,818
2022-07-29	38.137	38.880	38.137	38.335	38.335	100,951
2022-07-28	37.939	38.434	37.939	38.137	38.137	108,017
2022-07-27	37.989	38.236	37.741	38.137	38.137	53,504
2022-07-26	39.128	39.128	37.890	37.890	37.890	177,674
2022-07-25	39.425	39.425	38.434	38.732	38.732	246,321
2022-07-22	39.326	40.614	39.029	39.425	39.425	292,758
2022-07-21	38.385	39.177	38.187	39.029	39.029	205,940
2022-07-20	39.227	39.623	38.335	38.335	38.335	215,026
2022-07-19	38.930	39.128	38.534	38.633	38.633	91,865
2022-07-18	38.979	39.029	38.335	38.732	38.732	228,149
2022-07-15	37.939	38.781	37.939	38.633	38.633	90,856
2022-07-14	38.236	38.831	37.939	38.335	38.335	82,780
2022-07-13	38.633	38.633	37.741	38.385	38.385	138,303
2022-07-12	38.831	38.831	37.345	37.345	37.345	225,121
2022-07-11	38.781	39.871	38.335	39.029	39.029	230,168
2022-07-08	40.118	40.416	38.831	40.019	40.019	490,623
2022-07-07	39.029	39.821	38.088	39.821	39.821	439,137
2022-07-06	37.444	40.217	37.444	38.385	38.385	473,461
2022-07-05	36.800	37.394	36.404	37.345	37.345	155,464
2022-07-04	37.592	37.592	36.255	36.503	36.503	206,950
2022-07-01	40.762	40.960	36.701	36.701	36.701	589,555
2022-06-30	41.307	42.100	40.217	40.366	40.366	848,999
2022-06-29	39.326	40.118	39.326	40.118	40.118	141,331
2022-06-28	39.970	40.019	39.128	39.574	39.574	220,073
2022-06-27	39.623	41.406	39.524	40.069	40.069	565,326
2022-06-24	38.732	39.425	38.484	38.930	38.930	164,550
2022-06-23	39.227	39.524	38.286	38.732	38.732	194,835
2022-06-22	39.475	39.475	38.187	39.227	39.227	269,539
2022-06-21	38.880	39.475	38.484	39.276	39.276	281,653
2022-06-20	39.128	39.574	38.137	38.880	38.880	338,186
2022-06-17	37.048	38.979	37.048	38.979	38.979	286,701
2022-06-16	39.623	39.821	37.939	37.939	37.939	479,518
2022-06-15	38.979	40.069	38.633	38.880	38.880	621,859
2022-06-14	40.861	41.109	38.434	39.128	39.128	1,521,335
2022-06-13	37.791	40.861	37.791	40.861	40.861	2,168,432
2022-06-10	37.345	37.444	37.147	37.147	37.147	55,523
2022-06-09	37.642	37.642	37.493	37.543	37.543	54,513
2022-06-08	37.147	38.286	37.147	37.493	37.493	103,979
2022-06-07	37.444	37.444	36.899	36.998	36.998	44,418
2022-06-06	37.147	37.493	36.998	37.345	37.345	54,513
2022-06-02	37.246	37.543	37.246	37.543	37.543	50,475
2022-06-01	37.295	37.642	37.246	37.345	37.345	86,818
2022-05-31	37.741	37.741	37.147	37.246	37.246	61,580
2022-05-30	39.029	39.029	37.295	37.642	37.642	90,856
2022-05-27	36.949	37.741	36.949	37.147	37.147	139,312
2022-05-26	37.642	37.692	36.949	36.949	36.949	93,884
2022-05-25	36.750	37.246	36.701	37.196	37.196	73,694
2022-05-24	37.394	37.444	36.651	36.701	36.701	90,856
2022-05-23	38.137	38.137	37.246	37.592	37.592	96,913
2022-05-20	37.295	37.592	37.048	37.295	37.295	105,998
2022-05-19	35.710	37.295	35.710	37.295	37.295	110,036
2022-05-18	37.642	37.642	37.147	37.345	37.345	132,246

← NewerPage 18 of 21 · 1,222 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.