Chi Cheng Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	43.20	44.40	42.25	44.00	44.00	1.85%	50,195
May 29, 2026	45.90	45.90	42.90	43.20	43.20	-2.81%	56,043
May 28, 2026	45.65	45.65	43.60	44.45	44.45	0.57%	34,566
May 27, 2026	44.45	47.10	44.15	44.20	44.20	-2.21%	37,852
May 26, 2026	45.55	45.55	44.05	45.20	45.20	-0.77%	47,419
May 25, 2026	47.00	47.00	45.30	45.55	45.55	-2.88%	52,045
May 22, 2026	47.35	47.50	46.50	46.90	46.90	-0.95%	44,041
May 21, 2026	49.40	49.45	46.50	47.35	47.35	-0.84%	58,919
May 20, 2026	46.00	49.20	44.50	47.75	47.75	6.70%	135,149
May 19, 2026	43.95	45.85	41.10	44.75	44.75	1.24%	32,780
May 18, 2026	44.15	44.70	43.50	44.20	44.20	-1.78%	41,269
May 15, 2026	45.95	45.95	44.30	45.00	45.00	1.35%	22,301
May 14, 2026	46.30	47.15	44.40	44.40	44.40	-0.78%	29,930
May 13, 2026	44.20	45.50	44.00	44.75	44.75	-1.32%	37,248
May 12, 2026	45.00	46.50	44.70	45.35	45.35	-2.68%	126,347
May 11, 2026	49.25	49.25	46.00	46.60	46.60	4.02%	145,699
May 8, 2026	45.00	46.00	44.00	44.80	44.80	1.82%	115,381