Chi Cheng Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	32,129
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
Mar 24, 2026	31.00	31.40	30.85	31.40	31.40	1.45%	16,441
Mar 23, 2026	31.00	31.30	30.65	30.95	30.95	-1.75%	12,626
Mar 20, 2026	31.95	31.95	31.50	31.50	31.50	-1.10%	16,002
Mar 19, 2026	31.30	31.85	31.30	31.85	31.85	-0.16%	7,475
Mar 18, 2026	31.20	31.90	31.20	31.90	31.90	0.95%	5,314
Mar 17, 2026	31.60	31.60	31.60	31.60	31.60	0.16%	2,848
Mar 16, 2026	31.35	31.60	30.85	31.55	31.55	0.16%	23,539
Mar 13, 2026	32.00	32.00	31.20	31.50	31.50	-1.56%	13,341
Mar 12, 2026	31.10	32.05	31.00	32.00	32.00	3.23%	14,207
Mar 11, 2026	31.25	31.25	31.00	31.00	31.00	-1.59%	9,551
Mar 10, 2026	30.95	31.80	30.95	31.50	31.50	-1.10%	13,246
Mar 9, 2026	31.20	31.85	30.85	31.85	31.85	-0.47%	10,663
Mar 6, 2026	32.35	32.40	32.00	32.00	32.00	-0.78%	26,349
Mar 5, 2026	33.60	33.60	32.00	32.25	32.25	2.38%	26,340
Mar 4, 2026	31.15	31.50	31.15	31.50	31.50	-3.67%	2,744
Mar 3, 2026	31.50	32.85	31.50	32.70	32.70	0.62%	15,077
Mar 2, 2026	31.35	32.70	31.30	32.50	32.50	2.36%	11,212
Feb 26, 2026	32.50	34.20	31.00	31.75	31.75	-2.31%	24,184
Feb 25, 2026	32.00	32.50	32.00	32.50	32.50	3.17%	12,859
Feb 24, 2026	31.25	31.80	31.05	31.50	31.50	0.80%	15,058
Feb 23, 2026	31.20	31.25	31.20	31.25	31.25	-	7,373
Feb 11, 2026	31.20	31.95	31.10	31.25	31.25	-0.64%	29,556
Feb 10, 2026	31.35	33.50	30.85	31.45	31.45	0.32%	21,076
Feb 9, 2026	30.50	31.45	30.50	31.35	31.35	1.62%	31,282
Feb 6, 2026	30.10	30.95	30.10	30.85	30.85	0.82%	12,629
Feb 5, 2026	30.00	31.05	30.00	30.60	30.60	0.33%	7,348
Feb 4, 2026	31.20	32.25	30.50	30.50	30.50	1.16%	9,426
Feb 3, 2026	30.05	30.30	30.05	30.15	30.15	0.50%	14,858
Feb 2, 2026	30.05	30.80	30.00	30.00	30.00	-0.17%	8,187
Jan 30, 2026	30.75	30.75	30.05	30.05	30.05	-2.28%	17,215