Cheer Time Enterprise Co., Ltd.(TW:3229)
NT$40.00+0.20 (+0.50%)
TW:3229
Cheer Time Enterprise Co., Ltd. historical prices
NT$40.00
At close:+0.20 (+0.50%)
Cheer Time Enterprise Co., Ltd. (3229) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.05 | 40.60 | 39.40 | 40.00 | 40.00 | +0.50% | 289,276 | 0.14 |
| Nov 10, 2026 | 39.70 | 41.80 | 39.40 | 39.80 | 39.80 | +8.74% | 298,087 | 0.15 |
| Nov 09, 2026 | 38.15 | 39.80 | 37.65 | 39.35 | 39.35 | +7.51% | 175,319 | 0.08 |
| Nov 06, 2026 | 35.10 | 37.35 | 35.10 | 36.60 | 36.60 | -6.15% | 639,893 | 0.31 |
| Nov 05, 2026 | 41.95 | 41.95 | 39.00 | 39.00 | 39.00 | -6.14% | 345,334 | 0.16 |
| Nov 04, 2026 | 41.80 | 41.85 | 38.40 | 41.55 | 41.55 | +2.72% | 442,104 | 0.21 |
| Nov 03, 2026 | 43.30 | 43.45 | 40.35 | 40.45 | 40.45 | -7.65% | 336,287 | 0.16 |
| Nov 02, 2026 | 42.05 | 44.55 | 42.05 | 43.80 | 43.80 | +2.10% | 252,456 | 0.12 |
| Oct 30, 2026 | 45.00 | 45.00 | 42.15 | 42.90 | 42.90 | -7.04% | 544,109 | 0.26 |
| Oct 29, 2026 | 48.60 | 49.50 | 46.15 | 46.15 | 46.15 | -4.15% | 428,052 | 0.20 |
| Oct 28, 2026 | 48.20 | 49.00 | 47.30 | 48.15 | 48.15 | +2.45% | 239,298 | 0.11 |
| Oct 27, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -3.39% | 393,733 | 0.18 |
| Oct 26, 2026 | 48.65 | 54.30 | 48.60 | 48.65 | 48.65 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 48.65 | 54.30 | 48.60 | 48.65 | 48.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 54.00 | 54.30 | 48.60 | 48.65 | 48.65 | -8.03% | 1,552,565 | 0.72 |
| Oct 21, 2026 | 48.95 | 52.90 | 48.80 | 52.90 | 52.90 | +9.98% | 780,471 | 0.36 |
| Oct 20, 2026 | 46.65 | 49.75 | 46.65 | 48.10 | 48.10 | +0.52% | 508,252 | 0.23 |
| Oct 19, 2026 | 45.70 | 48.50 | 45.70 | 47.85 | 47.85 | -2.94% | 436,676 | 0.20 |
| Oct 16, 2026 | 50.60 | 50.80 | 49.00 | 49.30 | 49.30 | -1.40% | 519,531 | 0.24 |
| Oct 15, 2026 | 52.70 | 52.70 | 50.00 | 50.00 | 50.00 | -6.72% | 752,951 | 0.35 |
| Oct 14, 2026 | 53.10 | 54.00 | 52.60 | 53.60 | 53.60 | +1.71% | 441,359 | 0.20 |
| Oct 13, 2026 | 53.40 | 53.90 | 52.00 | 52.70 | 52.70 | -3.30% | 869,566 | 0.40 |
| Oct 12, 2026 | 55.20 | 56.10 | 53.90 | 54.50 | 54.50 | -1.62% | 592,856 | 0.28 |
| Oct 09, 2026 | 55.40 | 56.50 | 55.10 | 55.40 | 55.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 55.40 | 56.50 | 55.10 | 55.40 | 55.40 | -0.54% | 613,684 | 0.29 |
| Oct 07, 2026 | 55.50 | 56.50 | 55.10 | 55.70 | 55.70 | -0.71% | 737,866 | 0.34 |
| Oct 06, 2026 | 57.60 | 57.60 | 55.50 | 56.10 | 56.10 | -1.23% | 925,891 | 0.43 |
| Oct 05, 2026 | 59.60 | 60.10 | 56.80 | 56.80 | 56.80 | -3.40% | 1,247,502 | 0.59 |
| Oct 02, 2026 | 59.50 | 60.70 | 58.30 | 58.80 | 58.80 | -0.34% | 1,350,644 | 0.64 |
| Oct 01, 2026 | 59.00 | 59.30 | 57.20 | 59.00 | 59.00 | +0.68% | 1,070,262 | 0.51 |
| Sep 30, 2026 | 57.60 | 60.40 | 57.60 | 58.60 | 58.60 | +2.63% | 2,112,106 | 1.03 |
| Sep 29, 2026 | 56.50 | 58.50 | 56.20 | 57.10 | 57.10 | +1.24% | 1,133,433 | 0.55 |
| Sep 28, 2026 | 56.40 | 58.50 | 55.70 | 56.40 | 56.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 56.40 | 58.50 | 55.70 | 56.40 | 56.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 57.10 | 58.50 | 55.70 | 56.40 | 56.40 | -1.74% | 1,457,101 | 0.72 |
| Sep 23, 2026 | 57.90 | 58.40 | 56.00 | 57.40 | 57.40 | +0.17% | 1,995,978 | 0.99 |
| Sep 22, 2026 | 61.10 | 61.40 | 57.10 | 57.30 | 57.30 | -4.82% | 3,296,427 | 1.68 |
| Sep 21, 2026 | 67.40 | 68.40 | 59.90 | 60.20 | 60.20 | -6.52% | 6,844,198 | 3.65 |
| Sep 18, 2026 | 59.50 | 64.40 | 59.30 | 64.40 | 64.40 | +9.90% | 3,951,268 | 2.15 |
| Sep 17, 2026 | 61.40 | 62.80 | 58.60 | 58.60 | 58.60 | -4.09% | 3,176,518 | 1.77 |
| Sep 16, 2026 | 59.40 | 63.70 | 58.50 | 61.10 | 61.10 | +1.33% | 6,248,616 | 3.68 |
| Sep 15, 2026 | 65.20 | 66.90 | 60.30 | 60.30 | 60.30 | -9.87% | 7,363,074 | 4.63 |
| Sep 14, 2026 | 68.60 | 72.90 | 66.40 | 66.90 | 66.90 | -0.89% | 16,338,975 | 12.24 |
| Sep 11, 2026 | 61.30 | 67.50 | 61.20 | 67.50 | 67.50 | +9.93% | 7,223,482 | 5.87 |
| Sep 10, 2026 | 62.50 | 65.80 | 60.30 | 61.40 | 61.40 | +1.15% | 7,759,095 | 6.95 |
| Sep 09, 2026 | 56.00 | 60.70 | 55.50 | 60.70 | 60.70 | +9.96% | 5,363,549 | 5.16 |
| Sep 08, 2026 | 50.30 | 55.60 | 49.00 | 55.20 | 55.20 | +9.09% | 2,773,017 | 2.76 |
| Sep 07, 2026 | 50.40 | 51.30 | 49.45 | 50.60 | 50.60 | +1.61% | 548,138 | 0.54 |
| Sep 04, 2026 | 48.75 | 51.10 | 48.40 | 49.80 | 49.80 | +2.47% | 1,111,049 | 1.12 |
| Sep 03, 2026 | 51.20 | 51.30 | 48.60 | 48.60 | 48.60 | -5.08% | 900,368 | 0.91 |
