Changs Ascending Enterprise Co., Ltd. (TPEX:8038)
Taiwan · Delayed Price · Currency is TWD 58.50
-3.50 (-5.65%)
Sep 4, 2025, 1:30 PM CST
TPEX:8038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 61.20 | 61.20 | 57.80 | 58.50 | 58.50 | -5.65% | 4,092,553 |
| Sep 3, 2025 | 60.20 | 63.00 | 57.40 | 62.00 | 62.00 | 8.01% | 8,815,710 |
| Sep 2, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 9.96% | 3,725,032 |
| Sep 1, 2025 | 55.00 | 55.00 | 51.20 | 52.20 | 52.20 | -5.09% | 2,182,979 |
| Aug 29, 2025 | 52.00 | 55.90 | 51.00 | 55.00 | 55.00 | 7.84% | 4,244,021 |
| Aug 28, 2025 | 52.20 | 52.90 | 50.20 | 51.00 | 51.00 | -1.92% | 1,792,151 |
| Aug 27, 2025 | 54.80 | 54.80 | 52.00 | 52.00 | 52.00 | -5.28% | 3,052,547 |
| Aug 26, 2025 | 56.20 | 56.70 | 53.50 | 54.90 | 54.90 | -4.02% | 3,264,768 |
| Aug 25, 2025 | 52.80 | 57.20 | 52.50 | 57.20 | 57.20 | 10.00% | 5,621,779 |
| Aug 22, 2025 | 50.10 | 52.70 | 50.10 | 52.00 | 52.00 | 4.00% | 1,719,801 |
| Aug 21, 2025 | 48.65 | 50.90 | 48.65 | 50.00 | 50.00 | 2.67% | 824,980 |
| Aug 20, 2025 | 50.30 | 50.30 | 47.00 | 48.70 | 48.70 | -4.70% | 1,257,763 |
| Aug 19, 2025 | 52.50 | 52.50 | 50.90 | 51.10 | 51.10 | -1.73% | 1,104,652 |
| Aug 18, 2025 | 52.00 | 52.50 | 51.60 | 52.00 | 52.00 | 0.78% | 2,000,254 |
| Aug 15, 2025 | 51.00 | 52.00 | 50.10 | 51.60 | 51.60 | 1.98% | 2,014,896 |
| Aug 14, 2025 | 53.20 | 53.30 | 50.50 | 50.60 | 50.60 | -3.62% | 1,788,372 |
| Aug 13, 2025 | 49.80 | 53.40 | 49.80 | 52.50 | 52.50 | 7.25% | 4,162,688 |
| Aug 12, 2025 | 49.50 | 49.50 | 48.60 | 48.95 | 48.95 | 0.20% | 1,635,760 |
| Aug 11, 2025 | 49.65 | 49.65 | 48.00 | 48.85 | 48.85 | -0.71% | 2,638,788 |
| Aug 8, 2025 | 50.70 | 50.70 | 46.30 | 49.20 | 49.20 | -4.28% | 5,775,642 |
| Aug 7, 2025 | 48.80 | 51.80 | 47.60 | 51.40 | 51.40 | 8.78% | 6,052,449 |
| Aug 6, 2025 | 44.20 | 48.50 | 43.55 | 47.25 | 47.25 | 5.00% | 3,963,623 |
| Aug 5, 2025 | 45.90 | 46.85 | 43.75 | 45.00 | 45.00 | 1.01% | 4,526,458 |
| Aug 4, 2025 | 40.95 | 44.55 | 40.05 | 44.55 | 44.55 | 10.00% | 4,399,700 |
| Aug 1, 2025 | 38.30 | 41.20 | 38.20 | 40.50 | 40.50 | 4.92% | 1,804,205 |
| Jul 31, 2025 | 39.25 | 39.65 | 38.20 | 38.60 | 38.60 | -2.28% | 833,982 |
| Jul 30, 2025 | 40.50 | 40.85 | 39.15 | 39.50 | 39.50 | -1.00% | 1,390,017 |
| Jul 29, 2025 | 38.80 | 40.60 | 38.30 | 39.90 | 39.90 | 2.84% | 1,736,542 |
| Jul 28, 2025 | 37.15 | 40.10 | 37.00 | 38.80 | 38.80 | 3.19% | 1,812,368 |
| Jul 25, 2025 | 37.60 | 38.70 | 37.30 | 37.60 | 37.60 | 0.94% | 887,425 |
| Jul 24, 2025 | 38.30 | 38.30 | 37.15 | 37.25 | 37.25 | -2.49% | 450,586 |
| Jul 23, 2025 | 36.45 | 39.10 | 36.05 | 38.20 | 38.20 | 5.82% | 872,336 |
| Jul 22, 2025 | 36.80 | 37.40 | 36.00 | 36.10 | 36.10 | -0.69% | 664,829 |
| Jul 21, 2025 | 36.10 | 37.05 | 36.10 | 36.35 | 36.35 | -0.95% | 285,371 |
| Jul 18, 2025 | 37.40 | 37.40 | 36.50 | 36.70 | 36.70 | -0.54% | 430,242 |
| Jul 17, 2025 | 36.70 | 37.55 | 36.65 | 36.90 | 36.90 | 0.54% | 398,196 |
| Jul 16, 2025 | 37.00 | 37.40 | 36.60 | 36.70 | 36.70 | -1.87% | 669,081 |
| Jul 15, 2025 | 35.80 | 38.70 | 35.80 | 37.40 | 37.40 | 4.76% | 1,074,227 |
| Jul 14, 2025 | 35.80 | 36.60 | 35.50 | 35.70 | 35.70 | -1.38% | 575,079 |
| Jul 11, 2025 | 36.00 | 37.20 | 34.85 | 36.20 | 36.20 | -4.49% | 1,679,857 |
| Jul 10, 2025 | 38.45 | 38.80 | 37.90 | 37.90 | 37.90 | -1.30% | 985,180 |
| Jul 9, 2025 | 38.50 | 39.70 | 38.00 | 38.40 | 38.40 | -0.26% | 812,104 |
| Jul 8, 2025 | 37.80 | 39.70 | 37.80 | 38.50 | 38.50 | 0.92% | 697,041 |
| Jul 7, 2025 | 39.25 | 39.25 | 38.05 | 38.15 | 38.15 | -2.80% | 815,196 |
| Jul 4, 2025 | 42.70 | 42.70 | 39.05 | 39.25 | 39.25 | -5.88% | 2,085,075 |
| Jul 3, 2025 | 38.00 | 41.70 | 37.85 | 41.70 | 41.70 | 9.88% | 2,507,264 |
| Jul 2, 2025 | 38.60 | 38.70 | 37.50 | 37.95 | 37.95 | -0.78% | 655,536 |
| Jul 1, 2025 | 38.40 | 39.50 | 37.85 | 38.25 | 38.25 | 1.19% | 760,763 |
| Jun 30, 2025 | 39.25 | 39.45 | 37.80 | 37.80 | 37.80 | -3.08% | 654,351 |
| Jun 27, 2025 | 38.00 | 39.15 | 37.25 | 39.00 | 39.00 | 1.69% | 1,118,042 |