Chi Cheng Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	37.90	40.35	37.90	40.30	-	-4.28%	31,406
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
May 7, 2026	43.00	44.95	42.00	44.00	44.00	4.76%	74,364
May 6, 2026	42.30	43.50	41.15	42.00	42.00	1.94%	31,014
May 5, 2026	40.20	42.10	40.20	41.20	41.20	0.24%	21,658
May 4, 2026	41.25	41.45	40.60	41.10	41.10	-0.24%	24,794
Apr 30, 2026	41.00	41.20	40.75	41.20	41.20	-0.12%	12,281
Apr 29, 2026	40.50	41.40	40.00	41.25	41.25	-0.12%	20,963
Apr 28, 2026	41.05	41.90	40.00	41.30	41.30	-0.24%	42,069
Apr 27, 2026	43.45	43.45	40.00	41.40	41.40	-4.83%	50,020
Apr 24, 2026	43.00	45.00	41.00	43.50	43.50	2.59%	71,888
Apr 23, 2026	42.40	42.80	39.55	42.40	42.40	-	177,736
Apr 22, 2026	40.00	42.40	40.00	42.40	42.40	9.99%	87,689
Apr 21, 2026	35.30	38.55	35.30	38.55	38.55	9.99%	138,753
Apr 20, 2026	34.55	35.65	34.55	35.05	35.05	2.19%	41,853
Apr 17, 2026	33.95	34.60	33.90	34.30	34.30	2.39%	58,464
Apr 16, 2026	34.00	34.00	33.50	33.50	33.50	-0.89%	16,283
Apr 15, 2026	34.45	34.45	33.50	33.80	33.80	1.65%	12,398
Apr 14, 2026	33.50	34.65	33.25	33.25	33.25	-0.60%	18,373
Apr 13, 2026	35.95	35.95	33.15	33.45	33.45	2.29%	55,430
Apr 10, 2026	31.00	32.70	31.00	32.70	32.70	4.98%	47,872
Apr 9, 2026	31.35	31.35	31.15	31.15	31.15	-1.27%	19,496
Apr 8, 2026	31.55	31.55	31.05	31.55	31.55	0.96%	43,233
Apr 7, 2026	31.50	31.50	31.25	31.25	31.25	0.64%	6,373
Apr 2, 2026	31.00	31.10	31.00	31.05	31.05	-0.16%	7,432
Apr 1, 2026	31.00	31.10	30.75	31.10	31.10	1.30%	21,070
Mar 31, 2026	30.60	30.80	30.60	30.70	30.70	0.49%	6,069
Mar 30, 2026	30.80	30.80	30.50	30.55	30.55	-0.33%	32,156
Mar 27, 2026	30.75	30.75	30.65	30.65	30.65	-2.23%	5,136
Mar 25, 2026	31.30	31.35	31.30	31.35	31.35	-0.16%	2,120