Changs Ascending Enterprise Co., Ltd. (TPEX:8038)
Taiwan · Delayed Price · Currency is TWD 42.05
+0.95 (2.31%)
Apr 17, 2026, 1:30 PM CST
TPEX:8038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 41.15 | 42.45 | 41.00 | 42.05 | 42.05 | 2.31% | 418,447 |
| Apr 16, 2026 | 41.10 | 41.95 | 41.00 | 41.10 | 41.10 | 0.74% | 343,046 |
| Apr 15, 2026 | 41.45 | 41.45 | 40.80 | 40.80 | 40.80 | -1.21% | 378,639 |
| Apr 14, 2026 | 42.25 | 42.50 | 41.20 | 41.30 | 41.30 | -0.96% | 396,444 |
| Apr 13, 2026 | 40.95 | 42.20 | 40.05 | 41.70 | 41.70 | 1.71% | 443,858 |
| Apr 10, 2026 | 39.30 | 41.20 | 39.30 | 41.00 | 41.00 | 4.59% | 456,982 |
| Apr 9, 2026 | 39.55 | 39.85 | 39.10 | 39.20 | 39.20 | -2.00% | 262,439 |
| Apr 8, 2026 | 39.00 | 40.50 | 39.00 | 40.00 | 40.00 | 2.56% | 389,934 |
| Apr 7, 2026 | 38.95 | 39.35 | 38.20 | 39.00 | 39.00 | 1.43% | 216,355 |
| Apr 2, 2026 | 39.30 | 39.65 | 38.45 | 38.45 | 38.45 | -2.16% | 306,189 |
| Apr 1, 2026 | 40.40 | 40.45 | 39.25 | 39.30 | 39.30 | 1.95% | 204,978 |
| Mar 31, 2026 | 40.00 | 40.30 | 38.55 | 38.55 | 38.55 | -3.75% | 385,768 |
| Mar 30, 2026 | 40.60 | 40.60 | 39.40 | 40.05 | 40.05 | -2.55% | 357,134 |
| Mar 27, 2026 | 41.50 | 41.50 | 40.10 | 41.10 | 41.10 | -0.96% | 222,655 |
| Mar 26, 2026 | 43.15 | 43.50 | 41.40 | 41.50 | 41.50 | -2.47% | 329,217 |
| Mar 25, 2026 | 42.65 | 43.00 | 42.35 | 42.55 | 42.55 | 1.19% | 217,057 |
| Mar 24, 2026 | 42.45 | 42.95 | 41.25 | 42.05 | 42.05 | -0.59% | 413,167 |
| Mar 23, 2026 | 41.50 | 43.40 | 41.50 | 42.30 | 42.30 | -2.08% | 288,594 |
| Mar 20, 2026 | 44.15 | 44.40 | 43.00 | 43.20 | 43.20 | -2.15% | 580,506 |
| Mar 19, 2026 | 43.55 | 45.25 | 43.50 | 44.15 | 44.15 | 1.26% | 742,348 |
| Mar 18, 2026 | 43.40 | 43.90 | 43.15 | 43.60 | 43.60 | 0.58% | 406,342 |
| Mar 17, 2026 | 44.60 | 44.60 | 43.30 | 43.35 | 43.35 | -2.14% | 713,412 |
| Mar 16, 2026 | 44.50 | 45.00 | 43.65 | 44.30 | 44.30 | 2.78% | 1,024,474 |
| Mar 13, 2026 | 41.00 | 43.50 | 41.00 | 43.10 | 43.10 | 2.74% | 616,119 |
| Mar 12, 2026 | 42.00 | 42.35 | 41.20 | 41.95 | 41.95 | -2.44% | 473,986 |
| Mar 11, 2026 | 41.10 | 43.00 | 41.10 | 43.00 | 43.00 | 3.99% | 539,545 |
| Mar 10, 2026 | 40.40 | 41.85 | 39.70 | 41.35 | 41.35 | 7.96% | 573,229 |
| Mar 9, 2026 | 39.00 | 39.00 | 37.90 | 38.30 | 38.30 | -6.59% | 576,491 |
| Mar 6, 2026 | 41.75 | 41.75 | 40.50 | 41.00 | 41.00 | -1.80% | 329,454 |
| Mar 5, 2026 | 41.00 | 42.95 | 41.00 | 41.75 | 41.75 | 2.96% | 499,340 |
| Mar 4, 2026 | 40.70 | 41.50 | 39.80 | 40.55 | 40.55 | -4.81% | 599,512 |
| Mar 3, 2026 | 43.85 | 45.15 | 42.60 | 42.60 | 42.60 | -2.74% | 668,024 |
| Mar 2, 2026 | 44.00 | 44.55 | 43.05 | 43.80 | 43.80 | -2.77% | 626,701 |
| Feb 26, 2026 | 44.00 | 45.25 | 44.00 | 45.05 | 45.05 | 2.39% | 748,974 |
| Feb 25, 2026 | 44.95 | 45.20 | 43.40 | 44.00 | 44.00 | -0.56% | 553,433 |
| Feb 24, 2026 | 43.80 | 44.60 | 43.75 | 44.25 | 44.25 | 1.03% | 532,804 |
| Feb 23, 2026 | 43.15 | 44.30 | 42.40 | 43.80 | 43.80 | 1.74% | 666,068 |
| Feb 11, 2026 | 43.00 | 43.95 | 42.75 | 43.05 | 43.05 | -1.49% | 904,838 |
| Feb 10, 2026 | 45.60 | 46.00 | 43.50 | 43.70 | 43.70 | -3.96% | 1,157,498 |
| Feb 9, 2026 | 46.05 | 46.80 | 45.40 | 45.50 | 45.50 | -0.87% | 564,462 |
| Feb 6, 2026 | 48.20 | 48.20 | 44.80 | 45.90 | 45.90 | -4.18% | 811,965 |
| Feb 5, 2026 | 49.30 | 49.30 | 47.90 | 47.90 | 47.90 | -4.96% | 865,925 |
| Feb 4, 2026 | 48.00 | 50.70 | 47.65 | 50.40 | 50.40 | 5.77% | 1,034,009 |
| Feb 3, 2026 | 48.80 | 50.00 | 47.20 | 47.65 | 47.65 | -0.73% | 1,083,218 |
| Feb 2, 2026 | 46.90 | 48.50 | 46.90 | 48.00 | 48.00 | -1.13% | 555,706 |
| Jan 30, 2026 | 50.00 | 50.00 | 48.20 | 48.55 | 48.55 | -3.67% | 727,446 |
| Jan 29, 2026 | 51.60 | 51.70 | 50.30 | 50.40 | 50.40 | -2.33% | 545,175 |
| Jan 28, 2026 | 52.60 | 52.60 | 50.80 | 51.60 | 51.60 | -1.15% | 795,904 |
| Jan 27, 2026 | 54.50 | 54.50 | 52.10 | 52.20 | 52.20 | -2.97% | 588,606 |
| Jan 26, 2026 | 54.20 | 54.70 | 53.20 | 53.80 | 53.80 | 0.19% | 466,110 |