Chi Cheng Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	31.00	31.05	30.75	30.90	30.90	-0.48%	12,617
Jan 8, 2026	30.60	31.50	30.20	31.05	31.05	-1.11%	12,994
Jan 7, 2026	31.50	31.50	29.45	31.40	31.40	1.78%	37,889
Jan 6, 2026	29.50	30.90	29.00	30.85	30.85	4.58%	48,583
Jan 5, 2026	29.60	29.85	29.25	29.50	29.50	0.17%	6,749
Jan 2, 2026	28.15	29.45	28.10	29.45	29.45	3.70%	19,959
Dec 31, 2025	28.70	28.70	28.00	28.40	28.40	-1.56%	25,040
Dec 30, 2025	29.80	29.80	28.60	28.85	28.85	-0.35%	9,573
Dec 29, 2025	29.00	29.00	28.55	28.95	28.95	1.22%	6,022
Dec 26, 2025	28.50	28.60	28.35	28.60	28.60	1.06%	7,013
Dec 24, 2025	30.00	30.00	28.00	28.30	28.30	-3.41%	16,926
Dec 23, 2025	28.50	30.00	28.50	29.30	29.30	2.99%	49,357
Dec 22, 2025	28.00	28.45	28.00	28.45	28.45	1.07%	17,021
Dec 19, 2025	27.50	28.15	27.50	28.15	28.15	2.36%	3,926
Dec 18, 2025	27.70	27.70	27.05	27.50	27.50	1.48%	16,185
Dec 17, 2025	27.25	27.25	27.00	27.10	27.10	-	11,175
Dec 16, 2025	27.85	27.95	27.10	27.10	27.10	0.56%	15,217
Dec 15, 2025	26.80	27.10	26.80	26.95	26.95	-1.64%	10,054
Dec 12, 2025	27.80	27.80	27.40	27.40	27.40	-0.90%	7,098
Dec 11, 2025	28.55	29.50	27.30	27.65	27.65	0.18%	10,009
Dec 10, 2025	27.85	27.90	27.20	27.60	27.60	-1.08%	12,056
Dec 9, 2025	28.75	28.75	27.40	27.90	27.90	-0.18%	15,128
Dec 8, 2025	28.95	28.95	27.50	27.95	27.95	-1.93%	16,198
Dec 5, 2025	28.95	28.95	28.00	28.50	28.50	-	7,313
Dec 4, 2025	29.50	29.50	28.20	28.50	28.50	-0.87%	9,087
Dec 3, 2025	29.05	29.95	28.75	28.75	28.75	-3.85%	45,922
Dec 2, 2025	28.05	31.20	28.05	29.90	29.90	4.36%	179,706