Cheer Time Enterprise Co., Ltd (TPE:3229)
Taiwan · Delayed Price · Currency is TWD 53.50
+0.50 (0.94%)
Aug 14, 2026, 12:54 PM CST
Cheer Time Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 55.90 | 55.90 | 51.40 | 53.00 | - | -5.19% | 1,399,806 |
| Aug 12, 2026 | 50.80 | 56.00 | 49.70 | 55.90 | 55.90 | 9.61% | 2,458,125 |
| Aug 11, 2026 | 51.90 | 51.90 | 48.45 | 51.00 | 51.00 | 0.20% | 1,496,262 |
| Aug 10, 2026 | 48.00 | 50.90 | 46.00 | 50.90 | 50.90 | 9.34% | 1,396,605 |
| Aug 7, 2026 | 46.00 | 48.50 | 45.70 | 46.55 | 46.55 | 1.20% | 602,606 |
| Aug 6, 2026 | 43.80 | 46.80 | 42.55 | 46.00 | 46.00 | 3.95% | 531,203 |
| Aug 5, 2026 | 47.10 | 48.80 | 44.05 | 44.25 | 44.25 | -7.33% | 967,190 |
| Aug 4, 2026 | 48.70 | 49.80 | 45.10 | 47.75 | 47.75 | 0.63% | 1,139,317 |
| Aug 3, 2026 | 43.75 | 47.45 | 43.75 | 47.45 | 47.45 | 9.97% | 1,985,020 |
| Jul 31, 2026 | 40.20 | 43.15 | 40.20 | 43.15 | 43.15 | 9.94% | 861,687 |
| Jul 30, 2026 | 38.25 | 41.45 | 38.00 | 39.25 | 39.25 | 2.61% | 546,120 |
| Jul 29, 2026 | 39.00 | 39.75 | 37.50 | 38.25 | 38.25 | -2.92% | 568,495 |
| Jul 28, 2026 | 37.40 | 40.60 | 37.00 | 39.40 | 39.40 | 1.55% | 416,276 |
| Jul 27, 2026 | 40.80 | 40.80 | 36.50 | 38.80 | 38.80 | -1.77% | 234,683 |
| Jul 24, 2026 | 43.00 | 43.10 | 39.35 | 39.50 | 39.50 | -9.51% | 497,908 |
| Jul 23, 2026 | 43.60 | 46.90 | 43.35 | 43.65 | 43.65 | 2.22% | 1,126,488 |
| Jul 22, 2026 | 41.90 | 44.90 | 41.00 | 42.70 | 42.70 | 4.53% | 717,247 |
| Jul 21, 2026 | 39.40 | 40.95 | 38.10 | 40.85 | 40.85 | 8.50% | 331,028 |
| Jul 20, 2026 | 41.35 | 41.35 | 37.20 | 37.65 | 37.65 | -7.95% | 426,575 |
| Jul 17, 2026 | 40.60 | 43.50 | 39.25 | 40.90 | 40.90 | 1.11% | 936,765 |
| Jul 16, 2026 | 35.80 | 40.45 | 35.80 | 40.45 | 40.45 | 9.92% | 291,250 |
| Jul 15, 2026 | 37.00 | 37.05 | 36.35 | 36.80 | 36.80 | 0.96% | 170,225 |
| Jul 14, 2026 | 39.45 | 39.45 | 35.15 | 36.45 | 36.45 | -4.83% | 271,829 |
| Jul 13, 2026 | 40.95 | 41.30 | 38.05 | 38.30 | 38.30 | -1.16% | 295,147 |
| Jul 9, 2026 | 37.65 | 38.75 | 37.35 | 38.75 | 38.75 | 2.92% | 332,022 |
| Jul 8, 2026 | 39.15 | 39.15 | 37.00 | 37.65 | 37.65 | -3.71% | 404,146 |
| Jul 7, 2026 | 41.70 | 42.70 | 38.80 | 39.10 | 39.10 | -6.24% | 404,589 |
| Jul 6, 2026 | 42.75 | 43.50 | 41.55 | 41.70 | 41.70 | -2.46% | 270,995 |
| Jul 3, 2026 | 42.65 | 43.80 | 42.40 | 42.75 | 42.75 | 0.23% | 190,780 |
| Jul 2, 2026 | 41.30 | 43.50 | 41.15 | 42.65 | 42.65 | 3.27% | 202,676 |
| Jul 1, 2026 | 43.50 | 43.50 | 41.30 | 41.30 | 41.30 | -1.67% | 216,107 |
| Jun 30, 2026 | 42.20 | 43.50 | 41.90 | 42.00 | 42.00 | 0.12% | 216,253 |
| Jun 29, 2026 | 42.40 | 43.80 | 41.85 | 41.95 | 41.95 | -1.41% | 267,036 |
| Jun 26, 2026 | 44.60 | 45.90 | 42.50 | 42.55 | 42.55 | -5.65% | 461,928 |
| Jun 25, 2026 | 47.00 | 48.45 | 44.70 | 45.10 | 45.10 | -3.32% | 608,845 |
| Jun 24, 2026 | 49.50 | 53.00 | 45.00 | 46.65 | 46.65 | -5.76% | 1,140,456 |
| Jun 23, 2026 | 45.20 | 49.50 | 42.50 | 49.50 | 49.50 | 10.00% | 1,919,432 |
| Jun 22, 2026 | 46.85 | 46.90 | 45.00 | 45.00 | 45.00 | -1.64% | 475,791 |
| Jun 18, 2026 | 44.20 | 46.60 | 44.10 | 45.75 | 45.75 | 3.62% | 430,704 |
| Jun 17, 2026 | 43.60 | 45.00 | 43.60 | 44.15 | 44.15 | -1.12% | 286,079 |
| Jun 16, 2026 | 45.95 | 48.35 | 44.65 | 44.65 | 44.65 | -2.83% | 706,526 |
| Jun 15, 2026 | 42.10 | 45.95 | 42.10 | 45.95 | 45.95 | 9.93% | 533,283 |
| Jun 12, 2026 | 43.95 | 44.45 | 41.60 | 41.80 | 41.80 | -1.76% | 432,993 |
| Jun 11, 2026 | 40.80 | 42.80 | 40.10 | 42.55 | 42.55 | -1.05% | 627,275 |
| Jun 10, 2026 | 45.20 | 46.95 | 43.00 | 43.00 | 43.00 | -4.87% | 684,279 |
| Jun 9, 2026 | 41.55 | 45.20 | 41.10 | 45.20 | 45.20 | 9.98% | 400,265 |
| Jun 8, 2026 | 39.95 | 42.05 | 39.95 | 41.10 | 41.10 | -7.33% | 612,743 |
| Jun 5, 2026 | 47.90 | 47.90 | 44.30 | 44.35 | 44.35 | -4.62% | 473,140 |
| Jun 4, 2026 | 46.80 | 47.75 | 46.50 | 46.50 | 46.50 | -0.43% | 540,701 |
| Jun 3, 2026 | 50.20 | 50.40 | 46.20 | 46.70 | 46.70 | -7.16% | 1,074,768 |