Changs Ascending Enterprise Co., Ltd. (TPEX:8038)
Taiwan · Delayed Price · Currency is TWD 48.20
+0.70 (1.47%)
Oct 9, 2025, 1:30 PM CST
TPEX:8038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 48.25 | 50.00 | 48.05 | 48.20 | 48.20 | 1.47% | 982,671 |
| Oct 8, 2025 | 47.65 | 48.30 | 47.25 | 47.50 | 47.50 | -1.35% | 841,575 |
| Oct 7, 2025 | 49.30 | 50.00 | 48.15 | 48.15 | 48.15 | -1.23% | 816,277 |
| Oct 3, 2025 | 49.10 | 50.40 | 48.50 | 48.75 | 48.75 | -0.71% | 586,128 |
| Oct 2, 2025 | 49.45 | 51.40 | 48.75 | 49.10 | 49.10 | 0.10% | 1,397,880 |
| Oct 1, 2025 | 50.30 | 50.30 | 49.00 | 49.05 | 49.05 | -1.90% | 835,828 |
| Sep 30, 2025 | 48.00 | 50.50 | 47.60 | 50.00 | 50.00 | 3.31% | 795,629 |
| Sep 29, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Sep 26, 2025 | 50.10 | 50.10 | 47.80 | 48.40 | 48.40 | -3.20% | 1,389,227 |
| Sep 25, 2025 | 52.00 | 52.00 | 49.95 | 50.00 | 50.00 | -3.85% | 1,132,401 |
| Sep 24, 2025 | 50.10 | 53.70 | 50.10 | 52.00 | 52.00 | 4.00% | 1,958,683 |
| Sep 23, 2025 | 50.80 | 51.40 | 49.60 | 50.00 | 50.00 | -1.57% | 1,237,393 |
| Sep 22, 2025 | 52.10 | 52.40 | 48.85 | 50.80 | 50.80 | -4.69% | 2,372,342 |
| Sep 19, 2025 | 53.50 | 55.50 | 52.60 | 53.30 | 53.30 | -0.74% | 2,171,461 |
| Sep 18, 2025 | 52.70 | 55.00 | 52.10 | 53.70 | 53.70 | 1.90% | 908,906 |
| Sep 17, 2025 | 53.90 | 54.00 | 52.40 | 52.70 | 52.70 | -2.41% | 348,060 |
| Sep 16, 2025 | 53.30 | 54.00 | 53.30 | 54.00 | 54.00 | 2.86% | 379,829 |
| Sep 15, 2025 | 56.40 | 56.40 | 52.00 | 52.50 | 52.50 | -6.42% | 1,314,172 |
| Sep 12, 2025 | 58.50 | 58.60 | 56.10 | 56.10 | 56.10 | -2.77% | 700,010 |
| Sep 11, 2025 | 59.20 | 59.20 | 57.70 | 57.70 | 57.70 | -2.53% | 833,415 |
| Sep 10, 2025 | 61.20 | 61.20 | 58.80 | 59.20 | 59.20 | -1.82% | 1,146,960 |
| Sep 9, 2025 | 59.20 | 61.00 | 59.20 | 60.30 | 60.30 | 2.55% | 1,036,529 |
| Sep 8, 2025 | 58.10 | 59.00 | 58.10 | 58.80 | 58.80 | 1.38% | 713,566 |
| Sep 5, 2025 | 56.90 | 58.80 | 56.40 | 58.00 | 58.00 | -0.85% | 926,239 |
| Sep 4, 2025 | 61.20 | 61.20 | 57.80 | 58.50 | 58.50 | -5.65% | 4,122,766 |
| 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 |