Chi Cheng Enterprise Co., Ltd. (TPEX:3095)
Taiwan · Delayed Price · Currency is TWD 33.55
+1.05 (3.23%)
Oct 16, 2026, 1:24 PM CST
Chi Cheng Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 36.15 | 36.70 | 35.70 | 36.70 | 36.70 | -0.27% | 7,557 |
| Aug 18, 2026 | 36.80 | 36.80 | 36.50 | 36.80 | 36.80 | -0.54% | 4,048 |
| Aug 17, 2026 | 36.90 | 37.00 | 36.00 | 37.00 | 37.00 | -1.33% | 22,572 |
| Aug 14, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.13% | 1,024 |
| Aug 13, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -1.18% | 1,324 |
| Aug 12, 2026 | 38.00 | 38.00 | 37.45 | 38.00 | 38.00 | - | 6,172 |
| Aug 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.30% | 1,004 |
| Aug 10, 2026 | 38.90 | 38.90 | 38.50 | 38.50 | 38.50 | -2.28% | 3,438 |
| Aug 7, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.25% | 1,047 |
| Aug 6, 2026 | 38.85 | 39.30 | 38.80 | 39.30 | 39.30 | 3.42% | 7,561 |
| Aug 5, 2026 | 37.30 | 38.05 | 37.30 | 38.00 | 38.00 | 1.88% | 26,482 |
| Aug 4, 2026 | 37.45 | 37.45 | 37.30 | 37.30 | 37.30 | -0.27% | 4,002 |
| Jul 31, 2026 | 38.00 | 38.00 | 36.80 | 37.40 | 37.40 | 1.36% | 4,296 |