Cheer Time Enterprise Co., Ltd (TPE:3229)
Taiwan · Delayed Price · Currency is TWD 37.20
-1.35 (-3.50%)
Apr 24, 2026, 1:30 PM CST
Cheer Time Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 38.00 | 38.00 | 34.75 | 37.10 | 37.10 | -3.76% | 651,078 |
| Apr 23, 2026 | 41.05 | 43.00 | 36.00 | 38.55 | 38.55 | -3.26% | 1,605,282 |
| Apr 22, 2026 | 37.70 | 40.80 | 37.70 | 39.85 | 39.85 | 7.41% | 2,205,850 |
| Apr 21, 2026 | 37.10 | 37.10 | 35.30 | 37.10 | 37.10 | 9.93% | 3,231,122 |
| Apr 20, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 9.93% | 599,844 |
| Apr 17, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 9.84% | 553,250 |
| Apr 16, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 9.82% | 455,232 |
| Apr 15, 2026 | 24.55 | 26.30 | 24.00 | 25.45 | 25.45 | 3.88% | 978,951 |
| Apr 14, 2026 | 24.25 | 24.80 | 23.40 | 24.50 | 24.50 | 8.17% | 1,649,500 |
| Apr 13, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 9.95% | 423,974 |
| Apr 10, 2026 | 19.05 | 20.60 | 18.50 | 20.60 | 20.60 | 9.87% | 544,624 |
| Apr 9, 2026 | 18.55 | 19.10 | 18.55 | 18.75 | 18.75 | -0.27% | 156,683 |
| Apr 8, 2026 | 18.75 | 19.25 | 18.50 | 18.80 | 18.80 | 0.27% | 76,368 |
| Apr 7, 2026 | 19.25 | 19.40 | 18.00 | 18.75 | 18.75 | 1.08% | 155,081 |
| Apr 2, 2026 | 19.60 | 20.00 | 18.55 | 18.55 | 18.55 | -5.36% | 120,308 |
| Apr 1, 2026 | 19.60 | 19.70 | 19.00 | 19.60 | 19.60 | -0.51% | 102,172 |
| Mar 31, 2026 | 20.40 | 20.40 | 18.50 | 19.70 | 19.70 | -0.51% | 164,493 |
| Mar 30, 2026 | 20.50 | 20.55 | 19.50 | 19.80 | 19.80 | -3.65% | 144,243 |
| Mar 27, 2026 | 20.95 | 21.20 | 20.15 | 20.55 | 20.55 | -0.96% | 258,197 |
| Mar 26, 2026 | 20.20 | 21.95 | 20.00 | 20.75 | 20.75 | 1.47% | 268,761 |
| Mar 25, 2026 | 21.15 | 22.10 | 20.35 | 20.45 | 20.45 | -6.41% | 309,393 |
| Mar 24, 2026 | 23.00 | 23.45 | 20.60 | 21.85 | 21.85 | 1.86% | 1,116,809 |
| Mar 23, 2026 | 20.85 | 21.45 | 20.25 | 21.45 | 21.45 | 10.00% | 573,327 |
| Mar 20, 2026 | 17.80 | 19.50 | 17.70 | 19.50 | 19.50 | 9.86% | 318,492 |
| Mar 19, 2026 | 18.70 | 18.70 | 17.70 | 17.75 | 17.75 | -5.84% | 233,968 |
| Mar 18, 2026 | 18.30 | 19.50 | 18.25 | 18.85 | 18.85 | 1.89% | 185,014 |
| Mar 17, 2026 | 18.80 | 18.80 | 18.30 | 18.50 | 18.50 | -1.60% | 105,031 |
| Mar 16, 2026 | 19.70 | 19.70 | 18.25 | 18.80 | 18.80 | -0.27% | 143,090 |
| Mar 13, 2026 | 19.05 | 19.80 | 17.80 | 18.85 | 18.85 | -0.26% | 198,907 |
| Mar 12, 2026 | 20.50 | 20.50 | 18.80 | 18.90 | 18.90 | -9.35% | 504,827 |
| Mar 11, 2026 | 19.60 | 20.85 | 19.10 | 20.85 | 20.85 | 6.65% | 304,305 |
| Mar 10, 2026 | 20.85 | 20.85 | 19.35 | 19.55 | 19.55 | 2.89% | 54,164 |
| Mar 9, 2026 | 19.10 | 19.65 | 18.60 | 19.00 | 19.00 | -6.17% | 74,179 |
| Mar 6, 2026 | 20.50 | 20.70 | 19.80 | 20.25 | 20.25 | 1.25% | 67,025 |
| Mar 5, 2026 | 20.05 | 20.90 | 19.95 | 20.00 | 20.00 | 1.01% | 86,432 |
| Mar 4, 2026 | 20.00 | 20.70 | 19.15 | 19.80 | 19.80 | -5.71% | 200,469 |
| Mar 3, 2026 | 21.60 | 22.45 | 20.50 | 21.00 | 21.00 | -2.10% | 121,615 |
| Mar 2, 2026 | 21.80 | 21.80 | 21.00 | 21.45 | 21.45 | -3.16% | 131,565 |
| Feb 26, 2026 | 22.35 | 22.65 | 21.30 | 22.15 | 22.15 | -0.67% | 192,492 |
| Feb 25, 2026 | 21.95 | 22.30 | 21.70 | 22.30 | 22.30 | 2.06% | 103,658 |
| Feb 24, 2026 | 21.80 | 22.00 | 21.25 | 21.85 | 21.85 | 0.23% | 148,995 |
| Feb 23, 2026 | 20.85 | 22.85 | 20.85 | 21.80 | 21.80 | 4.56% | 222,394 |
| Feb 11, 2026 | 21.00 | 22.10 | 20.00 | 20.85 | 20.85 | -2.11% | 299,088 |
| Feb 10, 2026 | 21.05 | 22.40 | 20.55 | 21.30 | 21.30 | - | 151,973 |
| Feb 9, 2026 | 22.00 | 22.00 | 20.55 | 21.30 | 21.30 | -2.96% | 121,924 |
| Feb 6, 2026 | 22.90 | 22.90 | 20.65 | 21.95 | 21.95 | -3.30% | 119,171 |
| Feb 5, 2026 | 22.95 | 23.10 | 22.00 | 22.70 | 22.70 | -1.52% | 115,006 |
| Feb 4, 2026 | 22.95 | 23.05 | 22.05 | 23.05 | 23.05 | 3.36% | 194,895 |
| Feb 3, 2026 | 23.15 | 23.60 | 22.25 | 22.30 | 22.30 | -3.46% | 153,470 |
| Feb 2, 2026 | 22.00 | 23.80 | 21.50 | 23.10 | 23.10 | 5.96% | 165,044 |