Changs Ascending Enterprise Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	41.357	41.802	41.059	41.109	41.109	320,015
2022-02-15	40.812	41.703	40.812	40.861	40.861	383,614
2022-02-14	41.406	41.703	40.614	40.812	40.812	581,479
2022-02-11	41.703	43.189	41.654	41.802	41.802	519,898
2022-02-10	43.883	44.081	42.397	42.397	42.397	953,989
2022-02-09	42.942	44.675	41.901	44.378	44.378	1,207,376
2022-02-08	42.001	43.437	41.802	43.041	43.041	706,658
2022-02-07	42.100	42.991	40.762	41.951	41.951	544,127
2022-01-26	43.140	44.180	42.001	42.001	42.001	1,376,975
2022-01-25	42.199	45.567	41.901	44.378	44.378	1,579,887
2022-01-24	45.567	45.567	41.901	42.892	42.892	1,736,361
2022-01-21	45.666	48.340	44.675	46.260	46.260	2,956,862
2022-01-20	47.052	48.043	46.557	48.043	48.043	4,822,441
2022-01-19	38.831	43.685	38.831	43.685	43.685	984,274
2022-01-18	40.564	40.812	39.623	39.722	39.722	264,492
2022-01-17	39.326	41.109	38.930	40.564	40.564	392,700
2022-01-14	42.001	42.001	38.633	39.326	39.326	948,941
2022-01-13	41.406	42.199	40.614	42.199	42.199	402,795
2022-01-12	41.604	41.901	40.118	41.406	41.406	698,582
2022-01-11	43.585	43.784	41.059	41.059	41.059	1,430,479
2022-01-10	43.784	45.319	43.784	44.180	44.180	851,019
2022-01-07	47.152	47.548	44.576	44.972	44.972	1,439,564
2022-01-06	45.715	48.538	45.071	47.152	47.152	1,765,637
2022-01-05	49.331	49.826	46.557	47.052	47.052	2,766,064
2022-01-04	48.439	50.718	44.873	50.519	50.519	5,478,624
2022-01-03	44.130	46.953	43.784	46.953	46.953	2,335,002
2021-12-30	39.574	42.694	39.029	42.694	42.694	3,377,828
2021-12-29	39.078	39.623	38.682	38.831	38.831	459,328
2021-12-28	38.831	38.930	38.335	38.484	38.484	367,462
2021-12-27	38.781	39.227	37.642	38.137	38.137	386,643
2021-12-24	38.781	38.880	38.137	38.286	38.286	194,835
2021-12-23	38.633	40.019	38.434	38.781	38.781	721,801
2021-12-22	37.295	37.592	37.246	37.345	37.345	104,989
2021-12-21	37.147	37.295	36.453	37.295	37.295	218,054
2021-12-20	37.295	37.642	37.048	37.147	37.147	114,074
2021-12-17	37.741	37.939	37.246	37.295	37.295	128,208
2021-12-16	37.543	38.038	37.493	37.642	37.642	179,693
2021-12-15	37.345	37.741	37.196	37.444	37.444	144,360
2021-12-14	37.196	37.642	36.850	37.196	37.196	262,473
2021-12-13	38.137	38.534	37.147	37.394	37.394	786,410
2021-12-10	39.821	39.821	38.633	39.128	39.128	431,061
2021-12-09	38.335	41.059	38.335	39.821	39.821	1,322,461
2021-12-08	37.741	38.880	37.741	38.385	38.385	641,040
2021-12-07	38.088	38.137	37.642	37.741	37.741	139,312
2021-12-06	38.137	38.137	37.543	38.088	38.088	284,682
2021-12-03	37.295	37.642	36.998	37.642	37.642	152,436
2021-12-02	37.840	37.840	36.998	37.295	37.295	190,797
2021-12-01	38.088	38.088	36.998	37.791	37.791	282,663
2021-11-30	37.097	38.434	36.899	37.791	37.791	435,099
2021-11-29	36.651	37.147	35.958	36.701	36.701	250,359
2021-11-26	38.434	38.434	36.701	37.246	37.246	504,756
2021-11-25	39.128	39.128	38.038	38.335	38.335	449,233
2021-11-24	37.097	38.831	37.097	38.633	38.633	1,032,731
2021-11-23	37.642	37.642	36.701	36.750	36.750	241,273
2021-11-22	36.750	37.840	36.750	37.543	37.543	340,205
2021-11-19	37.444	37.642	36.750	36.750	36.750	382,605
2021-11-18	36.750	37.989	36.750	37.444	37.444	477,499
2021-11-17	36.651	37.097	36.305	36.750	36.750	234,206
2021-11-16	37.246	37.246	36.107	36.503	36.503	463,366
2021-11-15	36.156	38.038	36.156	37.394	37.394	911,589

← NewerPage 20 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.