Chi Cheng Enterprise Co., Ltd. (TPEX:3095)
Taiwan · Delayed Price · Currency is TWD 37.55
-0.45 (-1.18%)
Aug 13, 2026, 1:23 PM CST
Chi Cheng Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | - | -1.18% | 1,237 |
| 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 |
| Jul 30, 2026 | 37.10 | 37.10 | 36.85 | 36.90 | 36.90 | -0.40% | 8,268 |
| Jul 29, 2026 | 37.90 | 37.90 | 37.00 | 37.05 | 37.05 | -2.24% | 14,229 |
| Jul 28, 2026 | 38.00 | 38.00 | 37.90 | 37.90 | 37.90 | -0.26% | 5,836 |
| Jul 27, 2026 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | -3.31% | 10,827 |
| Jul 24, 2026 | 38.00 | 39.30 | 37.75 | 39.30 | 39.30 | 3.01% | 14,717 |
| Jul 23, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -0.13% | 1,002 |
| Jul 22, 2026 | 37.65 | 38.20 | 37.65 | 38.20 | 38.20 | -2.05% | 16,140 |
| Jul 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.45% | 1,375 |
| Jul 20, 2026 | 39.30 | 39.30 | 37.20 | 37.70 | 37.70 | 1.89% | 12,108 |
| Jul 17, 2026 | 39.80 | 39.80 | 37.00 | 37.00 | 37.00 | -3.90% | 16,364 |
| Jul 16, 2026 | 37.95 | 39.25 | 37.95 | 38.50 | 38.50 | -1.79% | 5,392 |
| Jul 15, 2026 | 40.30 | 40.30 | 39.00 | 39.20 | 39.20 | -2.73% | 20,399 |
| Jul 14, 2026 | 37.10 | 40.30 | 36.00 | 40.30 | 40.30 | 7.32% | 26,443 |
| Jul 13, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -1.57% | 2,700 |
| Jul 9, 2026 | 37.80 | 38.75 | 37.70 | 38.15 | 38.15 | 1.19% | 17,392 |
| Jul 8, 2026 | 40.65 | 40.65 | 37.00 | 37.70 | 37.70 | - | 39,661 |
| Jul 7, 2026 | 39.10 | 39.10 | 37.00 | 37.70 | 37.70 | -1.44% | 26,435 |
| Jul 6, 2026 | 39.35 | 39.35 | 38.20 | 38.25 | 38.25 | -0.91% | 12,393 |
| Jul 3, 2026 | 39.00 | 39.10 | 38.10 | 38.60 | 38.60 | 2.12% | 10,049 |
| Jul 2, 2026 | 38.00 | 38.05 | 37.35 | 37.80 | 37.80 | -1.18% | 8,201 |
| Jul 1, 2026 | 38.95 | 38.95 | 38.20 | 38.25 | 38.25 | 1.19% | 6,254 |
| Jun 30, 2026 | 38.20 | 38.60 | 37.20 | 37.80 | 37.80 | -1.05% | 23,158 |
| Jun 29, 2026 | 38.25 | 38.40 | 38.05 | 38.20 | 38.20 | 0.26% | 13,016 |
| Jun 26, 2026 | 39.85 | 39.85 | 38.10 | 38.10 | 38.10 | -4.51% | 24,094 |
| Jun 25, 2026 | 39.30 | 40.30 | 39.30 | 39.90 | 39.90 | 1.53% | 7,158 |
| Jun 24, 2026 | 41.50 | 41.50 | 39.15 | 39.30 | 39.30 | 0.77% | 18,932 |
| Jun 23, 2026 | 39.00 | 39.00 | 38.50 | 39.00 | 39.00 | - | 15,125 |
| Jun 22, 2026 | 39.10 | 39.40 | 39.00 | 39.00 | 39.00 | - | 5,116 |
| Jun 18, 2026 | 39.00 | 39.00 | 38.60 | 39.00 | 39.00 | - | 7,772 |
| Jun 17, 2026 | 38.60 | 39.55 | 38.60 | 39.00 | 39.00 | 1.04% | 5,880 |
| Jun 16, 2026 | 38.80 | 38.80 | 37.80 | 38.60 | 38.60 | -1.66% | 20,591 |
| Jun 15, 2026 | 39.00 | 39.35 | 38.90 | 39.25 | 39.25 | -1.26% | 27,647 |
| Jun 12, 2026 | 39.60 | 40.35 | 39.10 | 39.75 | 39.75 | -0.13% | 21,210 |
| Jun 11, 2026 | 39.30 | 40.00 | 38.50 | 39.80 | 39.80 | -0.50% | 37,499 |
| Jun 10, 2026 | 40.25 | 41.05 | 40.00 | 40.00 | 40.00 | -1.36% | 15,412 |
| Jun 9, 2026 | 40.60 | 40.70 | 40.50 | 40.55 | 40.55 | 0.62% | 23,863 |
| Jun 8, 2026 | 37.90 | 40.35 | 37.90 | 40.30 | 40.30 | -4.28% | 31,407 |
| Jun 5, 2026 | 42.00 | 42.10 | 41.60 | 42.10 | 42.10 | -1.64% | 6,290 |
| Jun 4, 2026 | 42.30 | 43.20 | 41.20 | 42.80 | 42.80 | 1.42% | 42,606 |
| Jun 3, 2026 | 42.30 | 42.85 | 42.20 | 42.20 | 42.20 | -0.35% | 13,562 |
| Jun 2, 2026 | 42.50 | 43.25 | 41.70 | 42.35 | 42.35 | -3.75% | 58,811 |