Changs Ascending Enterprise Co., Ltd.(TW:8038)
NT$27.80-0.30 (-1.07%)
TW:8038
Changs Ascending Enterprise Co., Ltd. historical prices
NT$27.80
At close:-0.30 (-1.07%)
Changs Ascending Enterprise Co., Ltd. (8038) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.10 | 28.25 | 27.10 | 27.80 | 27.80 | -1.07% | 176,974 | 1.20 |
| Nov 10, 2026 | 29.90 | 29.90 | 28.10 | 28.10 | 28.10 | +1.08% | 54,114 | 0.36 |
| Nov 09, 2026 | 28.00 | 29.40 | 27.80 | 28.45 | 28.45 | +2.34% | 97,997 | 0.65 |
| Nov 06, 2026 | 25.75 | 27.90 | 25.75 | 27.80 | 27.80 | -2.80% | 142,931 | 0.95 |
| Nov 05, 2026 | 30.45 | 30.45 | 28.60 | 28.60 | 28.60 | -2.05% | 71,005 | 0.47 |
| Nov 04, 2026 | 30.00 | 30.30 | 29.00 | 29.20 | 29.20 | +0.69% | 145,426 | 0.96 |
| Nov 03, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -7.35% | 175,217 | 1.16 |
| Nov 02, 2026 | 31.00 | 31.45 | 31.00 | 31.30 | 31.30 | -0.16% | 47,080 | 0.31 |
| Oct 30, 2026 | 32.00 | 32.00 | 31.00 | 31.35 | 31.35 | -2.94% | 68,126 | 0.44 |
| Oct 29, 2026 | 33.00 | 33.00 | 32.30 | 32.30 | 32.30 | -1.37% | 50,544 | 0.33 |
| Oct 28, 2026 | 32.55 | 32.75 | 32.35 | 32.75 | 32.75 | +0.61% | 43,081 | 0.28 |
| Oct 27, 2026 | 32.45 | 32.55 | 32.00 | 32.55 | 32.55 | 0.00% | 59,371 | 0.37 |
| Oct 26, 2026 | 32.55 | 33.50 | 32.55 | 32.55 | 32.55 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 32.55 | 33.50 | 32.55 | 32.55 | 32.55 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 33.50 | 33.50 | 32.55 | 32.55 | 32.55 | -0.15% | 92,984 | 0.54 |
| Oct 21, 2026 | 33.00 | 33.50 | 32.60 | 32.60 | 32.60 | -1.21% | 71,883 | 0.41 |
| Oct 20, 2026 | 34.35 | 34.35 | 32.90 | 33.00 | 33.00 | -2.94% | 85,248 | 0.49 |
| Oct 19, 2026 | 33.40 | 34.00 | 32.50 | 34.00 | 34.00 | 0.00% | 138,180 | 0.77 |
| Oct 16, 2026 | 34.20 | 35.25 | 33.60 | 34.00 | 34.00 | -1.45% | 121,541 | 0.68 |
| Oct 15, 2026 | 35.20 | 35.20 | 33.70 | 34.50 | 34.50 | -1.29% | 216,821 | 1.22 |
| Oct 14, 2026 | 34.15 | 35.20 | 34.15 | 34.95 | 34.95 | +0.29% | 116,847 | 0.64 |
| Oct 13, 2026 | 35.95 | 35.95 | 34.85 | 34.85 | 34.85 | -2.79% | 140,853 | 0.77 |
| Oct 12, 2026 | 35.70 | 36.65 | 35.50 | 35.85 | 35.85 | -0.97% | 199,474 | 1.09 |
| Oct 09, 2026 | 36.20 | 36.50 | 34.90 | 36.20 | 36.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 35.00 | 36.50 | 34.90 | 36.20 | 36.20 | +6.16% | 717,780 | 3.40 |
| Oct 07, 2026 | 34.65 | 34.75 | 33.90 | 34.10 | 34.10 | -1.59% | 157,626 | 0.76 |
| Oct 06, 2026 | 35.60 | 35.60 | 34.50 | 34.65 | 34.65 | -2.12% | 120,169 | 0.53 |
| Oct 05, 2026 | 35.00 | 35.95 | 34.70 | 35.40 | 35.40 | +1.72% | 327,949 | 1.43 |
| Oct 02, 2026 | 33.85 | 34.85 | 33.60 | 34.80 | 34.80 | +2.81% | 167,876 | 0.64 |
| Oct 01, 2026 | 34.60 | 34.65 | 33.75 | 33.85 | 33.85 | -2.17% | 135,456 | 0.48 |
| Sep 30, 2026 | 31.90 | 34.70 | 31.90 | 34.60 | 34.60 | +6.63% | 392,497 | 1.40 |
| Sep 29, 2026 | 32.50 | 32.70 | 32.25 | 32.45 | 32.45 | -0.46% | 89,920 | 0.32 |
| Sep 28, 2026 | 32.60 | 32.60 | 32.40 | 32.60 | 32.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 32.60 | 32.60 | 32.40 | 32.60 | 32.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 32.50 | 32.60 | 32.40 | 32.60 | 32.60 | +0.15% | 97,545 | 0.34 |
| Sep 23, 2026 | 32.30 | 33.00 | 32.05 | 32.55 | 32.55 | +0.93% | 109,351 | 0.37 |
| Sep 22, 2026 | 33.20 | 34.20 | 32.10 | 32.25 | 32.25 | -0.62% | 242,834 | 0.81 |
| Sep 21, 2026 | 31.95 | 32.70 | 31.70 | 32.45 | 32.45 | +1.72% | 161,264 | 0.54 |
| Sep 18, 2026 | 32.75 | 32.75 | 31.85 | 31.90 | 31.90 | 0.00% | 162,091 | 0.54 |
| Sep 17, 2026 | 32.10 | 33.00 | 31.65 | 31.90 | 31.90 | -0.47% | 146,793 | 0.48 |
| Sep 16, 2026 | 32.05 | 32.70 | 31.50 | 32.05 | 32.05 | -2.88% | 584,473 | 1.96 |
| Sep 15, 2026 | 30.80 | 33.00 | 30.80 | 33.00 | 33.00 | +10.00% | 575,782 | 1.95 |
| Sep 14, 2026 | 29.10 | 30.35 | 29.10 | 30.00 | 30.00 | +0.67% | 94,052 | 0.32 |
| Sep 11, 2026 | 30.00 | 30.05 | 29.40 | 29.80 | 29.80 | -1.81% | 235,942 | 0.79 |
| Sep 10, 2026 | 30.60 | 30.70 | 30.20 | 30.35 | 30.35 | -1.46% | 126,129 | 0.42 |
| Sep 09, 2026 | 30.60 | 31.00 | 30.60 | 30.80 | 30.80 | -0.65% | 79,885 | 0.26 |
| Sep 08, 2026 | 30.70 | 31.00 | 30.50 | 31.00 | 31.00 | +0.49% | 91,758 | 0.29 |
| Sep 07, 2026 | 32.00 | 32.00 | 30.85 | 30.85 | 30.85 | -3.29% | 128,654 | 0.39 |
| Sep 04, 2026 | 30.90 | 31.90 | 30.55 | 31.90 | 31.90 | +3.40% | 115,761 | 0.35 |
| Sep 03, 2026 | 31.50 | 31.75 | 30.85 | 30.85 | 30.85 | -2.37% | 164,326 | 0.49 |
