Changs Ascending Enterprise Co., Ltd. (TPEX:8038)
Taiwan · Delayed Price · Currency is TWD 35.85
-0.35 (-0.97%)
Oct 12, 2026, 1:30 PM CST
TPEX:8038 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 35.70 | 36.65 | 35.50 | 35.85 | 35.85 | -0.97% | 199,474 |
| Oct 8, 2026 | 35.00 | 36.50 | 34.90 | 36.20 | 36.20 | 6.16% | 717,780 |
| Oct 7, 2026 | 34.65 | 34.75 | 33.90 | 34.10 | 34.10 | -1.59% | 157,626 |
| Oct 6, 2026 | 35.60 | 35.60 | 34.50 | 34.65 | 34.65 | -2.12% | 120,169 |
| Oct 5, 2026 | 35.00 | 35.95 | 34.70 | 35.40 | 35.40 | 1.72% | 327,949 |
| Oct 2, 2026 | 33.85 | 34.85 | 33.60 | 34.80 | 34.80 | 2.81% | 167,876 |
| Oct 1, 2026 | 34.60 | 34.65 | 33.75 | 33.85 | 33.85 | -2.17% | 135,456 |
| Sep 30, 2026 | 31.90 | 34.70 | 31.90 | 34.60 | 34.60 | 6.63% | 392,497 |
| Sep 29, 2026 | 32.50 | 32.70 | 32.25 | 32.45 | 32.45 | -0.46% | 89,920 |
| Sep 24, 2026 | 32.50 | 32.60 | 32.40 | 32.60 | 32.60 | 0.15% | 97,545 |
| Sep 23, 2026 | 32.30 | 33.00 | 32.05 | 32.55 | 32.55 | 0.93% | 109,351 |
| Sep 22, 2026 | 33.20 | 34.20 | 32.10 | 32.25 | 32.25 | -0.62% | 242,834 |
| Sep 21, 2026 | 31.95 | 32.70 | 31.70 | 32.45 | 32.45 | 1.72% | 161,264 |
| Sep 18, 2026 | 32.75 | 32.75 | 31.85 | 31.90 | 31.90 | - | 162,091 |
| Sep 17, 2026 | 32.10 | 33.00 | 31.65 | 31.90 | 31.90 | -0.47% | 146,793 |
| Sep 16, 2026 | 32.05 | 32.70 | 31.50 | 32.05 | 32.05 | -2.88% | 584,473 |
| Sep 15, 2026 | 30.80 | 33.00 | 30.80 | 33.00 | 33.00 | 10.00% | 575,782 |
| Sep 14, 2026 | 29.10 | 30.35 | 29.10 | 30.00 | 30.00 | 0.67% | 94,052 |
| Sep 11, 2026 | 30.00 | 30.05 | 29.40 | 29.80 | 29.80 | -1.81% | 235,942 |
| Sep 10, 2026 | 30.60 | 30.70 | 30.20 | 30.35 | 30.35 | -1.46% | 126,129 |
| Sep 9, 2026 | 30.60 | 31.00 | 30.60 | 30.80 | 30.80 | -0.65% | 79,885 |
| Sep 8, 2026 | 30.70 | 31.00 | 30.50 | 31.00 | 31.00 | 0.49% | 91,758 |
| Sep 7, 2026 | 32.00 | 32.00 | 30.85 | 30.85 | 30.85 | -3.29% | 128,654 |
| Sep 4, 2026 | 30.90 | 31.90 | 30.55 | 31.90 | 31.90 | 3.40% | 115,761 |
| Sep 3, 2026 | 31.50 | 31.75 | 30.85 | 30.85 | 30.85 | -2.37% | 164,326 |
| Sep 2, 2026 | 31.60 | 31.90 | 31.45 | 31.60 | 31.60 | -1.25% | 90,843 |
| Sep 1, 2026 | 31.50 | 32.25 | 31.00 | 32.00 | 32.00 | 1.59% | 166,322 |
| Aug 31, 2026 | 31.90 | 31.90 | 30.70 | 31.50 | 31.50 | -1.25% | 159,301 |
| Aug 28, 2026 | 32.65 | 32.65 | 31.40 | 31.90 | 31.90 | -0.31% | 179,899 |
| Aug 27, 2026 | 31.70 | 32.50 | 31.70 | 32.00 | 32.00 | 1.91% | 197,553 |
| Aug 26, 2026 | 30.70 | 31.40 | 30.50 | 31.40 | 31.40 | 2.28% | 100,451 |
| Aug 25, 2026 | 30.25 | 30.70 | 30.00 | 30.70 | 30.70 | 0.16% | 110,049 |
| Aug 24, 2026 | 30.80 | 31.00 | 30.35 | 30.65 | 30.65 | -0.49% | 133,452 |
| Aug 21, 2026 | 30.50 | 30.80 | 30.30 | 30.80 | 30.80 | 0.65% | 95,232 |
| Aug 20, 2026 | 30.55 | 30.60 | 30.20 | 30.60 | 30.60 | -0.33% | 103,864 |
| Aug 19, 2026 | 30.10 | 30.80 | 30.10 | 30.70 | 30.70 | -0.65% | 121,165 |
| Aug 18, 2026 | 31.15 | 31.25 | 30.80 | 30.90 | 30.90 | -1.12% | 73,134 |
| Aug 17, 2026 | 30.95 | 31.40 | 30.80 | 31.25 | 31.25 | 0.48% | 150,176 |
| Aug 14, 2026 | 31.35 | 31.60 | 30.70 | 31.10 | 31.10 | -2.81% | 280,638 |
| Aug 13, 2026 | 32.20 | 32.75 | 32.00 | 32.00 | 32.00 | -0.62% | 135,877 |
| Aug 12, 2026 | 32.35 | 32.65 | 31.70 | 32.20 | 32.20 | -0.77% | 201,956 |
| Aug 11, 2026 | 32.85 | 32.85 | 31.85 | 32.45 | 32.45 | -1.22% | 147,218 |
| Aug 10, 2026 | 32.80 | 32.85 | 32.25 | 32.85 | 32.85 | 2.34% | 94,355 |
| Aug 7, 2026 | 32.55 | 32.55 | 32.00 | 32.10 | 32.10 | -0.47% | 110,085 |
| Aug 6, 2026 | 32.90 | 32.90 | 31.50 | 32.25 | 32.25 | 1.10% | 157,194 |
| Aug 5, 2026 | 31.50 | 32.30 | 31.50 | 31.90 | 31.90 | 1.59% | 208,247 |
| Aug 4, 2026 | 31.45 | 31.80 | 31.00 | 31.40 | 31.40 | -0.16% | 104,748 |
| Aug 3, 2026 | 31.55 | 32.00 | 31.15 | 31.45 | 31.45 | -0.32% | 127,830 |
| Jul 31, 2026 | 31.90 | 32.10 | 31.20 | 31.55 | 31.55 | 4.13% | 123,301 |
| Jul 30, 2026 | 31.40 | 31.95 | 30.20 | 30.30 | 30.30 | -3.50% | 226,167 |