Chi Cheng Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.70	30.70	30.70	30.70	30.70	-	1,036
Nov 5, 2026	31.15	31.60	30.55	30.70	30.70	-3.46%	7,085
Nov 4, 2026	31.65	32.30	30.25	31.80	31.80	0.47%	16,059
Nov 3, 2026	32.00	32.00	31.65	31.65	31.65	-3.51%	4,210
Nov 2, 2026	32.80	32.80	32.80	32.80	32.80	2.98%	1,334
Oct 30, 2026	32.20	32.20	31.60	31.85	31.85	1.92%	4,820
Oct 29, 2026	31.45	31.70	31.25	31.25	31.25	-1.57%	5,044
Oct 28, 2026	31.60	32.60	31.60	31.75	31.75	1.60%	25,002
Oct 27, 2026	32.65	32.65	31.15	31.25	31.25	-4.29%	55,460
Oct 22, 2026	34.00	34.00	32.10	32.65	32.65	-3.97%	50,452
Oct 21, 2026	33.35	35.35	33.35	34.00	34.00	2.56%	74,184
Oct 20, 2026	33.40	33.60	33.05	33.15	33.15	0.91%	27,082
Oct 19, 2026	32.70	32.85	32.70	32.85	32.85	-2.09%	33,014
Oct 16, 2026	32.50	33.55	32.50	33.55	33.55	3.23%	15,034
Oct 15, 2026	32.75	32.80	32.50	32.50	32.50	-0.76%	36,273
Oct 14, 2026	33.20	33.20	32.70	32.75	32.75	-1.21%	11,625
Oct 13, 2026	33.15	33.15	32.55	33.15	33.15	0.45%	5,097
Oct 12, 2026	32.95	33.30	32.65	33.00	33.00	1.07%	11,697
Oct 8, 2026	33.00	33.00	32.65	32.65	32.65	-0.76%	5,703
Oct 7, 2026	33.05	33.05	32.90	32.90	32.90	-1.79%	7,195
Oct 6, 2026	33.05	33.50	33.05	33.50	33.50	-	4,153
Oct 5, 2026	33.50	33.50	33.50	33.50	33.50	1.21%	1,254
Oct 2, 2026	33.20	33.20	33.10	33.10	33.10	-0.30%	2,502
Oct 1, 2026	33.30	33.30	33.20	33.20	33.20	-0.90%	5,179
Sep 30, 2026	33.25	33.55	33.20	33.50	33.50	-1.47%	8,167
Sep 29, 2026	33.60	34.00	33.45	34.00	34.00	-	5,027
Sep 24, 2026	34.25	34.45	32.00	34.00	34.00	2.26%	65,350
Sep 23, 2026	33.25	33.80	33.25	33.25	33.25	-	13,254
Sep 22, 2026	34.00	34.10	33.10	33.25	33.25	-2.78%	18,065
Sep 21, 2026	34.60	34.60	33.40	34.20	34.20	-1.16%	9,683
Sep 18, 2026	36.40	36.40	34.50	34.60	34.60	-3.89%	22,286
Sep 17, 2026	35.60	36.80	35.60	36.00	36.00	4.65%	6,709
Sep 16, 2026	34.40	34.40	34.40	34.40	34.40	-2.13%	1,315
Sep 15, 2026	36.75	36.75	34.70	35.15	35.15	-1.13%	5,511
Sep 11, 2026	35.85	35.85	35.45	35.55	35.55	1.14%	6,002
Sep 10, 2026	37.45	37.45	35.15	35.15	35.15	-3.96%	13,564
Sep 9, 2026	35.80	36.60	35.50	36.60	36.60	-0.14%	3,462
Sep 8, 2026	35.75	36.65	35.45	36.65	36.65	2.52%	6,247
Sep 7, 2026	35.45	37.85	35.40	35.75	35.75	1.71%	14,975
Sep 4, 2026	35.15	35.15	35.15	35.15	35.15	-	1,361
Sep 3, 2026	35.00	35.15	34.95	35.15	35.15	-1.82%	4,290
Sep 1, 2026	34.90	35.80	34.90	35.80	35.80	-0.56%	4,349
Aug 31, 2026	36.70	36.70	35.55	36.00	36.00	1.41%	10,834
Aug 28, 2026	36.65	36.65	34.85	35.50	35.50	-1.39%	10,491
Aug 27, 2026	36.00	36.00	36.00	36.00	36.00	2.86%	1,714
Aug 26, 2026	36.00	36.00	35.00	35.00	35.00	0.57%	8,382
Aug 25, 2026	36.00	36.00	34.20	34.80	34.80	-4.79%	20,189
Aug 24, 2026	36.55	36.55	36.55	36.55	36.55	-	1,051
Aug 21, 2026	36.60	36.60	36.55	36.55	36.55	0.83%	3,446
Aug 20, 2026	36.20	36.25	36.05	36.25	36.25	-1.23%	4,537