Changs Ascending Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	36.453	37.097	36.255	36.701	36.701	158,493
2022-05-16	35.314	35.661	35.314	35.364	35.364	119,122
2022-05-13	34.670	35.166	34.670	34.918	34.918	226,130
2022-05-12	36.156	36.156	34.224	34.621	34.621	299,825
2022-05-11	36.453	36.899	35.661	36.156	36.156	328,091
2022-05-10	36.552	37.097	36.206	36.998	36.998	140,322
2022-05-09	37.543	37.989	37.147	37.196	37.196	141,331
2022-05-06	38.038	38.534	37.692	38.038	38.038	115,084
2022-05-05	38.434	38.930	38.335	38.732	38.732	105,998
2022-05-04	38.633	38.831	37.939	38.038	38.038	93,884
2022-05-03	38.633	38.633	37.939	37.939	37.939	77,732
2022-04-29	38.038	38.831	38.038	38.088	38.088	159,502
2022-04-28	38.187	38.633	37.840	37.890	37.890	98,932
2022-04-27	37.246	38.633	36.651	38.187	38.187	280,644
2022-04-26	39.623	39.722	37.692	38.335	38.335	428,033
2022-04-25	40.069	40.515	39.276	39.425	39.425	545,136
2022-04-22	41.802	41.852	41.159	41.208	41.208	476,489
2022-04-21	41.951	42.397	41.555	42.298	42.298	528,984
2022-04-20	41.604	42.743	41.357	41.802	41.802	959,036
2022-04-19	40.614	41.109	40.118	40.812	40.812	236,225
2022-04-18	40.317	40.663	39.821	39.821	39.821	299,825
2022-04-15	39.871	41.109	39.871	40.713	40.713	336,167
2022-04-14	41.456	42.001	40.663	40.812	40.812	420,966
2022-04-13	42.397	43.387	41.505	41.753	41.753	1,148,825
2022-04-12	41.208	41.208	39.623	40.614	40.614	362,414
2022-04-11	40.713	42.100	40.317	41.208	41.208	729,877
2022-04-08	39.821	40.416	39.722	40.118	40.118	170,607
2022-04-07	41.208	41.604	39.673	39.673	39.673	586,526
2022-04-06	39.475	41.604	39.475	41.406	41.406	454,280
2022-04-01	39.475	39.623	39.029	39.623	39.623	243,292
2022-03-31	40.812	40.960	39.920	39.970	39.970	165,560
2022-03-30	40.118	40.614	39.772	40.614	40.614	331,120
2022-03-29	40.416	40.515	39.673	39.722	39.722	309,920
2022-03-28	41.208	41.208	39.475	39.623	39.623	688,487
2022-03-25	42.199	43.189	41.109	42.050	42.050	1,788,856
2022-03-24	38.930	42.298	38.831	42.298	42.298	1,559,696
2022-03-23	38.633	38.930	38.286	38.484	38.484	181,712
2022-03-22	37.692	38.335	37.692	38.088	38.088	146,379
2022-03-21	37.939	38.434	37.642	37.840	37.840	163,541
2022-03-18	37.939	38.187	37.394	37.791	37.791	123,160
2022-03-17	37.543	38.088	37.543	37.939	37.939	256,416
2022-03-16	37.246	37.493	36.949	37.196	37.196	190,797
2022-03-15	38.038	38.732	36.998	37.048	37.048	227,140
2022-03-14	37.939	38.088	37.741	38.038	38.038	117,103
2022-03-11	38.038	38.831	37.642	37.741	37.741	173,636
2022-03-10	37.989	38.930	37.890	38.236	38.236	362,414
2022-03-09	36.850	37.642	36.750	37.444	37.444	193,826
2022-03-08	36.949	38.236	36.651	36.651	36.651	376,548
2022-03-07	39.227	39.227	37.642	37.939	37.939	281,653
2022-03-04	39.524	40.416	39.128	39.227	39.227	280,644
2022-03-03	39.821	41.059	39.425	40.019	40.019	397,747
2022-03-02	39.326	39.821	38.831	39.326	39.326	199,883
2022-03-01	37.791	39.871	37.791	39.623	39.623	380,586
2022-02-25	37.989	38.385	37.642	37.791	37.791	237,235
2022-02-24	39.375	39.375	37.345	37.444	37.444	684,449
2022-02-23	39.425	39.821	39.326	39.673	39.673	183,731
2022-02-22	40.168	40.168	39.227	39.425	39.425	570,374
2022-02-21	40.614	40.663	39.722	40.416	40.416	366,453
2022-02-18	40.366	40.713	40.118	40.614	40.614	565,326
2022-02-17	41.109	42.397	40.812	40.960	40.960	461,347

← NewerPage 19 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.