Cheer Time Enterprise Co., Ltd. 3229
TWSE · Taiwan · Electronic Technology
TWD 58.80-0.20 (-0.34%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 58.80 | -0.34% | TWD 59.50 | TWD 60.70 | TWD 58.30 | 1.35M |
| 2026-10-01 | TWD 59.00 | +0.68% | TWD 59.00 | TWD 59.30 | TWD 57.20 | 1.06M |
| 2026-09-30 | TWD 58.60 | +2.63% | TWD 57.60 | TWD 60.40 | TWD 57.60 | 2.09M |
| 2026-09-29 | TWD 57.10 | +1.24% | TWD 56.50 | TWD 58.50 | TWD 56.20 | 1.13M |
| 2026-09-24 | TWD 56.40 | -1.74% | TWD 57.10 | TWD 58.50 | TWD 55.70 | 1.44M |
| 2026-09-23 | TWD 57.40 | +0.17% | TWD 57.90 | TWD 58.40 | TWD 56.00 | 1.98M |
| 2026-09-22 | TWD 57.30 | -4.82% | TWD 61.10 | TWD 61.40 | TWD 57.10 | 3.27M |
| 2026-09-21 | TWD 60.20 | -6.52% | TWD 67.40 | TWD 68.40 | TWD 59.90 | 6.82M |
| 2026-09-18 | TWD 64.40 | +9.90% | TWD 59.50 | TWD 64.40 | TWD 59.30 | 3.93M |
| 2026-09-17 | TWD 58.60 | -4.09% | TWD 61.40 | TWD 62.80 | TWD 58.60 | 3.16M |
| 2026-09-16 | TWD 61.10 | +1.33% | TWD 59.40 | TWD 63.70 | TWD 58.50 | 6.23M |
| 2026-09-15 | TWD 60.30 | -9.87% | TWD 65.20 | TWD 66.90 | TWD 60.30 | 7.33M |
| 2026-09-14 | TWD 66.90 | -0.89% | TWD 68.60 | TWD 72.90 | TWD 66.40 | 16.30M |
| 2026-09-11 | TWD 67.50 | +9.93% | TWD 61.30 | TWD 67.50 | TWD 61.20 | 7.18M |
| 2026-09-10 | TWD 61.40 | +1.15% | TWD 62.50 | TWD 65.80 | TWD 60.30 | 7.73M |
| 2026-09-09 | TWD 60.70 | +9.96% | TWD 56.00 | TWD 60.70 | TWD 55.50 | 5.33M |
| 2026-09-08 | TWD 55.20 | +9.09% | TWD 50.30 | TWD 55.60 | TWD 49.00 | 2.75M |
| 2026-09-07 | TWD 50.60 | +1.61% | TWD 50.40 | TWD 51.30 | TWD 49.45 | 541.10K |
| 2026-09-04 | TWD 49.80 | +2.47% | TWD 48.75 | TWD 51.10 | TWD 48.40 | 1.10M |
| 2026-09-03 | TWD 48.60 | -5.08% | TWD 51.20 | TWD 51.30 | TWD 48.60 | 890.79K |
| 2026-09-02 | TWD 51.20 | +0.59% | TWD 50.00 | TWD 52.30 | TWD 50.00 | 628.10K |
| 2026-09-01 | TWD 50.90 | -4.68% | TWD 53.60 | TWD 53.80 | TWD 50.90 | 1.31M |
| 2026-08-31 | TWD 53.40 | -3.61% | TWD 55.40 | TWD 56.90 | TWD 53.20 | 1.11M |
| 2026-08-28 | TWD 55.40 | +0.54% | TWD 55.50 | TWD 58.00 | TWD 53.50 | 1.80M |
| 2026-08-27 | TWD 55.10 | -5.16% | TWD 58.10 | TWD 58.10 | TWD 55.10 | 2.06M |
| 2026-08-26 | TWD 58.10 | +1.22% | TWD 57.80 | TWD 62.50 | TWD 57.50 | 5.65M |
| 2026-08-25 | TWD 57.40 | -3.85% | TWD 59.10 | TWD 59.10 | TWD 55.40 | 2.34M |
| 2026-08-24 | TWD 59.70 | -3.40% | TWD 61.30 | TWD 61.40 | TWD 58.80 | 4.82M |
| 2026-08-21 | TWD 61.80 | +8.61% | TWD 57.40 | TWD 61.80 | TWD 54.50 | 2.84M |
| 2026-08-20 | TWD 56.90 | +9.85% | TWD 51.80 | TWD 56.90 | TWD 51.80 | 2.47M |
| 2026-08-19 | TWD 51.80 | +1.37% | TWD 49.45 | TWD 52.50 | TWD 49.00 | 983.00K |
| 2026-08-18 | TWD 51.10 | -5.72% | TWD 54.70 | TWD 57.40 | TWD 50.50 | 1.97M |
| 2026-08-17 | TWD 54.20 | +0.74% | TWD 54.00 | TWD 55.10 | TWD 50.50 | 1.60M |
| 2026-08-14 | TWD 53.80 | +1.51% | TWD 53.00 | TWD 54.30 | TWD 50.60 | 1.00M |
| 2026-08-13 | TWD 53.00 | -5.19% | TWD 55.90 | TWD 55.90 | TWD 51.40 | 1.48M |
| 2026-08-12 | TWD 55.90 | +9.61% | TWD 50.80 | TWD 56.00 | TWD 49.70 | 2.44M |
| 2026-08-11 | TWD 51.00 | +0.20% | TWD 51.90 | TWD 51.90 | TWD 48.45 | 1.48M |
| 2026-08-10 | TWD 50.90 | +9.34% | TWD 48.00 | TWD 50.90 | TWD 46.00 | 1.38M |
| 2026-08-07 | TWD 46.55 | +1.20% | TWD 46.00 | TWD 48.50 | TWD 45.70 | 598.09K |
| 2026-08-06 | TWD 46.00 | +3.95% | TWD 43.80 | TWD 46.80 | TWD 42.55 | 527.17K |
| 2026-08-05 | TWD 44.25 | -7.33% | TWD 47.10 | TWD 48.80 | TWD 44.05 | 951.60K |
| 2026-08-04 | TWD 47.75 | +0.63% | TWD 48.70 | TWD 49.80 | TWD 45.10 | 1.13M |
| 2026-08-03 | TWD 47.45 | +9.97% | TWD 43.75 | TWD 47.45 | TWD 43.75 | 1.97M |
| 2026-07-31 | TWD 43.15 | +9.94% | TWD 40.20 | TWD 43.15 | TWD 40.20 | 855.94K |
| 2026-07-30 | TWD 39.25 | +2.61% | TWD 38.25 | TWD 41.45 | TWD 38.00 | 543.08K |
| 2026-07-29 | TWD 38.25 | -2.92% | TWD 39.00 | TWD 39.75 | TWD 37.50 | 563.76K |
| 2026-07-28 | TWD 39.40 | +1.55% | TWD 37.40 | TWD 40.60 | TWD 37.00 | 414.02K |
| 2026-07-27 | TWD 38.80 | -1.77% | TWD 40.80 | TWD 40.80 | TWD 36.50 | 233.00K |
| 2026-07-24 | TWD 39.50 | -9.51% | TWD 43.00 | TWD 43.10 | TWD 39.35 | 493.31K |
| 2026-07-23 | TWD 43.65 | +2.22% | TWD 43.60 | TWD 46.90 | TWD 43.35 | 1.12M |
| 2026-07-22 | TWD 42.70 | +4.53% | TWD 41.90 | TWD 44.90 | TWD 41.00 | 712.01K |
| 2026-07-21 | TWD 40.85 | +8.50% | TWD 39.40 | TWD 40.95 | TWD 38.10 | 328.04K |
| 2026-07-20 | TWD 37.65 | -7.95% | TWD 41.35 | TWD 41.35 | TWD 37.20 | 422.45K |
| 2026-07-17 | TWD 40.90 | +1.11% | TWD 40.60 | TWD 43.50 | TWD 39.25 | 932.04K |
| 2026-07-16 | TWD 40.45 | +9.92% | TWD 35.80 | TWD 40.45 | TWD 35.80 | 293.22K |
| 2026-07-15 | TWD 36.80 | +0.96% | TWD 37.00 | TWD 37.05 | TWD 36.35 | 169.22K |
| 2026-07-14 | TWD 36.45 | -4.83% | TWD 39.45 | TWD 39.45 | TWD 35.15 | 270.20K |
| 2026-07-13 | TWD 38.30 | -1.16% | TWD 40.95 | TWD 41.30 | TWD 38.05 | 293.12K |
| 2026-07-10 | TWD 38.75 | 0.00% | TWD 38.75 | TWD 38.75 | TWD 38.75 | 0 |
| 2026-07-09 | TWD 38.75 | +2.92% | TWD 37.65 | TWD 38.75 | TWD 37.35 | 330.32K |
| 2026-07-08 | TWD 37.65 | -3.71% | TWD 39.15 | TWD 39.15 | TWD 37.00 | 401.17K |
| 2026-07-07 | TWD 39.10 | -6.24% | TWD 41.70 | TWD 42.70 | TWD 38.80 | 399.32K |
| 2026-07-06 | TWD 41.70 | -2.46% | TWD 42.75 | TWD 43.50 | TWD 41.55 | 269.09K |
| 2026-07-03 | TWD 42.75 | +0.23% | TWD 42.65 | TWD 43.80 | TWD 42.40 | 188.19K |
| 2026-07-02 | TWD 42.65 | +3.27% | TWD 41.30 | TWD 43.50 | TWD 41.15 | 200.07K |
| 2026-07-01 | TWD 41.30 | -1.67% | TWD 43.50 | TWD 43.50 | TWD 41.30 | 213.02K |
| 2026-06-30 | TWD 42.00 | +0.12% | TWD 42.20 | TWD 43.50 | TWD 41.90 | 215.20K |
| 2026-06-29 | TWD 41.95 | -1.41% | TWD 42.40 | TWD 43.80 | TWD 41.85 | 265.00K |
| 2026-06-26 | TWD 42.55 | -5.65% | TWD 44.60 | TWD 45.90 | TWD 42.50 | 459.20K |
| 2026-06-25 | TWD 45.10 | -3.32% | TWD 47.00 | TWD 48.45 | TWD 44.70 | 608.10K |
| 2026-06-24 | TWD 46.65 | -5.76% | TWD 49.50 | TWD 53.00 | TWD 45.00 | 1.13M |
| 2026-06-23 | TWD 49.50 | +10.00% | TWD 45.20 | TWD 49.50 | TWD 42.50 | 1.90M |
| 2026-06-22 | TWD 45.00 | -1.64% | TWD 46.85 | TWD 46.90 | TWD 45.00 | 471.01K |
| 2026-06-18 | TWD 45.75 | +3.62% | TWD 44.20 | TWD 46.60 | TWD 44.10 | 426.50K |
| 2026-06-17 | TWD 44.15 | -1.12% | TWD 43.60 | TWD 45.00 | TWD 43.60 | 283.00K |
| 2026-06-16 | TWD 44.65 | -2.83% | TWD 45.95 | TWD 48.35 | TWD 44.65 | 699.09K |
| 2026-06-15 | TWD 45.95 | +9.93% | TWD 42.10 | TWD 45.95 | TWD 42.10 | 524.07K |
| 2026-06-12 | TWD 41.80 | -1.76% | TWD 43.95 | TWD 44.45 | TWD 41.60 | 428.29K |
| 2026-06-11 | TWD 42.55 | -1.05% | TWD 40.80 | TWD 42.80 | TWD 40.10 | 623.20K |
| 2026-06-10 | TWD 43.00 | -4.87% | TWD 45.20 | TWD 46.95 | TWD 43.00 | 677.27K |
| 2026-06-09 | TWD 45.20 | +9.98% | TWD 41.55 | TWD 45.20 | TWD 41.10 | 396.38K |
| 2026-06-08 | TWD 41.10 | -7.33% | TWD 39.95 | TWD 42.05 | TWD 39.95 | 607.58K |
| 2026-06-05 | TWD 44.35 | -4.62% | TWD 47.90 | TWD 47.90 | TWD 44.30 | 467.23K |
| 2026-06-04 | TWD 46.50 | -0.43% | TWD 46.80 | TWD 47.75 | TWD 46.50 | 533.76K |
| 2026-06-03 | TWD 46.70 | -7.16% | TWD 50.20 | TWD 50.40 | TWD 46.20 | 1.06M |
| 2026-06-02 | TWD 50.30 | -7.54% | TWD 50.00 | TWD 52.60 | TWD 49.00 | 1.61M |
| 2026-06-01 | TWD 54.40 | +9.90% | TWD 51.70 | TWD 54.40 | TWD 51.70 | 2.07M |
| 2026-05-29 | TWD 49.50 | +10.00% | TWD 46.50 | TWD 49.50 | TWD 44.75 | 1.14M |
| 2026-05-28 | TWD 45.00 | -1.96% | TWD 45.80 | TWD 48.35 | TWD 44.50 | 835.80K |
| 2026-05-27 | TWD 45.90 | -4.18% | TWD 49.20 | TWD 50.40 | TWD 45.70 | 2.09M |