Chi Cheng Enterprise Co., Ltd. (TPEX:3095)
Taiwan · Delayed Price · Currency is TWD 31.05
-0.05 (-0.16%)
Apr 2, 2026, 1:11 PM CST
Chi Cheng Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 31.00 | 31.10 | 31.00 | 31.05 | 31.05 | -0.16% | 7,432 |
| Apr 1, 2026 | 31.00 | 31.10 | 30.75 | 31.10 | 31.10 | 1.30% | 21,070 |
| Mar 31, 2026 | 30.60 | 30.80 | 30.60 | 30.70 | 30.70 | 0.49% | 6,069 |
| Mar 30, 2026 | 30.80 | 30.80 | 30.50 | 30.55 | 30.55 | -0.33% | 32,129 |
| Mar 27, 2026 | 30.75 | 30.75 | 30.65 | 30.65 | 30.65 | -2.23% | 5,136 |
| Mar 25, 2026 | 31.30 | 31.35 | 31.30 | 31.35 | 31.35 | -0.16% | 2,120 |
| Mar 24, 2026 | 31.00 | 31.40 | 30.85 | 31.40 | 31.40 | 1.45% | 16,441 |
| Mar 23, 2026 | 31.00 | 31.30 | 30.65 | 30.95 | 30.95 | -1.75% | 12,626 |
| Mar 20, 2026 | 31.95 | 31.95 | 31.50 | 31.50 | 31.50 | -1.10% | 16,002 |
| Mar 19, 2026 | 31.30 | 31.85 | 31.30 | 31.85 | 31.85 | -0.16% | 7,475 |
| Mar 18, 2026 | 31.20 | 31.90 | 31.20 | 31.90 | 31.90 | 0.95% | 5,314 |
| Mar 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.16% | 2,848 |
| Mar 16, 2026 | 31.35 | 31.60 | 30.85 | 31.55 | 31.55 | 0.16% | 23,539 |
| Mar 13, 2026 | 32.00 | 32.00 | 31.20 | 31.50 | 31.50 | -1.56% | 13,341 |
| Mar 12, 2026 | 31.10 | 32.05 | 31.00 | 32.00 | 32.00 | 3.23% | 14,207 |
| Mar 11, 2026 | 31.25 | 31.25 | 31.00 | 31.00 | 31.00 | -1.59% | 9,551 |
| Mar 10, 2026 | 30.95 | 31.80 | 30.95 | 31.50 | 31.50 | -1.10% | 13,246 |
| Mar 9, 2026 | 31.20 | 31.85 | 30.85 | 31.85 | 31.85 | -0.47% | 10,663 |
| Mar 6, 2026 | 32.35 | 32.40 | 32.00 | 32.00 | 32.00 | -0.78% | 26,349 |
| Mar 5, 2026 | 33.60 | 33.60 | 32.00 | 32.25 | 32.25 | 2.38% | 26,340 |
| Mar 4, 2026 | 31.15 | 31.50 | 31.15 | 31.50 | 31.50 | -3.67% | 2,744 |
| Mar 3, 2026 | 31.50 | 32.85 | 31.50 | 32.70 | 32.70 | 0.62% | 15,077 |
| Mar 2, 2026 | 31.35 | 32.70 | 31.30 | 32.50 | 32.50 | 2.36% | 11,212 |
| Feb 26, 2026 | 32.50 | 34.20 | 31.00 | 31.75 | 31.75 | -2.31% | 24,184 |
| Feb 25, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 3.17% | 12,859 |
| Feb 24, 2026 | 31.25 | 31.80 | 31.05 | 31.50 | 31.50 | 0.80% | 15,058 |
| Feb 23, 2026 | 31.20 | 31.25 | 31.20 | 31.25 | 31.25 | - | 7,373 |
| Feb 11, 2026 | 31.20 | 31.95 | 31.10 | 31.25 | 31.25 | -0.64% | 29,556 |
| Feb 10, 2026 | 31.35 | 33.50 | 30.85 | 31.45 | 31.45 | 0.32% | 21,076 |
| Feb 9, 2026 | 30.50 | 31.45 | 30.50 | 31.35 | 31.35 | 1.62% | 31,282 |
| Feb 6, 2026 | 30.10 | 30.95 | 30.10 | 30.85 | 30.85 | 0.82% | 12,629 |
| Feb 5, 2026 | 30.00 | 31.05 | 30.00 | 30.60 | 30.60 | 0.33% | 7,348 |
| Feb 4, 2026 | 31.20 | 32.25 | 30.50 | 30.50 | 30.50 | 1.16% | 9,426 |
| Feb 3, 2026 | 30.05 | 30.30 | 30.05 | 30.15 | 30.15 | 0.50% | 14,858 |
| Feb 2, 2026 | 30.05 | 30.80 | 30.00 | 30.00 | 30.00 | -0.17% | 8,187 |
| Jan 30, 2026 | 30.75 | 30.75 | 30.05 | 30.05 | 30.05 | -2.28% | 17,215 |
| Jan 29, 2026 | 30.60 | 30.75 | 30.50 | 30.75 | 30.75 | 0.82% | 25,279 |
| Jan 28, 2026 | 30.50 | 31.20 | 30.50 | 30.50 | 30.50 | 0.66% | 21,062 |
| Jan 27, 2026 | 30.90 | 30.90 | 30.20 | 30.30 | 30.30 | -1.46% | 26,380 |
| Jan 26, 2026 | 30.90 | 30.90 | 30.60 | 30.75 | 30.75 | -0.49% | 7,438 |
| Jan 23, 2026 | 31.00 | 31.15 | 30.45 | 30.90 | 30.90 | 0.16% | 14,350 |
| Jan 22, 2026 | 32.10 | 32.10 | 30.20 | 30.85 | 30.85 | 0.98% | 14,538 |
| Jan 21, 2026 | 30.00 | 30.55 | 30.00 | 30.55 | 30.55 | 1.16% | 9,637 |
| Jan 20, 2026 | 30.00 | 30.65 | 29.95 | 30.20 | 30.20 | -0.66% | 20,239 |
| Jan 19, 2026 | 30.65 | 30.90 | 30.30 | 30.40 | 30.40 | 1.33% | 18,976 |
| Jan 16, 2026 | 30.20 | 30.50 | 30.00 | 30.00 | 30.00 | - | 24,422 |
| Jan 15, 2026 | 29.90 | 30.05 | 29.90 | 30.00 | 30.00 | -2.60% | 11,966 |
| Jan 14, 2026 | 30.85 | 31.30 | 29.85 | 30.80 | 30.80 | 2.84% | 35,561 |
| Jan 13, 2026 | 29.35 | 30.40 | 29.35 | 29.95 | 29.95 | 2.22% | 76,074 |
| Jan 12, 2026 | 32.30 | 33.95 | 29.30 | 29.30 | 29.30 | -5.18% | 287,084 |