Changs Ascending Enterprise Co., Ltd. 8038
TPEX · Taiwan · Producer Manufacturing
TWD 34.80+0.95 (+2.81%)
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 34.80 | +2.81% | TWD 33.85 | TWD 34.85 | TWD 33.60 | 164.36K |
| 2026-10-01 | TWD 33.85 | -2.17% | TWD 34.60 | TWD 34.65 | TWD 33.75 | 133.02K |
| 2026-09-30 | TWD 34.60 | +6.63% | TWD 31.90 | TWD 34.70 | TWD 31.90 | 382.67K |
| 2026-09-29 | TWD 32.45 | -0.46% | TWD 32.50 | TWD 32.70 | TWD 32.25 | 89.00K |
| 2026-09-24 | TWD 32.60 | +0.15% | TWD 32.50 | TWD 32.60 | TWD 32.40 | 96.19K |
| 2026-09-23 | TWD 32.55 | +0.93% | TWD 32.30 | TWD 33.00 | TWD 32.05 | 107.01K |
| 2026-09-22 | TWD 32.25 | -0.62% | TWD 33.20 | TWD 34.20 | TWD 32.10 | 238.06K |
| 2026-09-21 | TWD 32.45 | +1.72% | TWD 31.95 | TWD 32.70 | TWD 31.70 | 159.00K |
| 2026-09-18 | TWD 31.90 | 0.00% | TWD 32.75 | TWD 32.75 | TWD 31.85 | 160.11K |
| 2026-09-17 | TWD 31.90 | -0.47% | TWD 32.10 | TWD 33.00 | TWD 31.65 | 146.00K |
| 2026-09-16 | TWD 32.05 | -2.88% | TWD 32.05 | TWD 32.70 | TWD 31.50 | 579.03K |
| 2026-09-15 | TWD 33.00 | +10.00% | TWD 30.80 | TWD 33.00 | TWD 30.80 | 566.60K |
| 2026-09-14 | TWD 30.00 | +0.67% | TWD 29.10 | TWD 30.35 | TWD 29.10 | 93.07K |
| 2026-09-11 | TWD 29.80 | -1.81% | TWD 30.00 | TWD 30.05 | TWD 29.40 | 230.04K |
| 2026-09-10 | TWD 30.35 | -1.46% | TWD 30.60 | TWD 30.70 | TWD 30.20 | 125.00K |
| 2026-09-09 | TWD 30.80 | -0.65% | TWD 30.60 | TWD 31.00 | TWD 30.60 | 79.00K |
| 2026-09-08 | TWD 31.00 | +0.49% | TWD 30.70 | TWD 31.00 | TWD 30.50 | 91.21K |
| 2026-09-07 | TWD 30.85 | -3.29% | TWD 32.00 | TWD 32.00 | TWD 30.85 | 125.12K |
| 2026-09-04 | TWD 31.90 | +3.40% | TWD 30.90 | TWD 31.90 | TWD 30.55 | 114.00K |
| 2026-09-03 | TWD 30.85 | -2.37% | TWD 31.50 | TWD 31.75 | TWD 30.85 | 162.05K |
| 2026-09-02 | TWD 31.60 | -1.25% | TWD 31.60 | TWD 31.90 | TWD 31.45 | 90.02K |
| 2026-09-01 | TWD 32.00 | +1.59% | TWD 31.50 | TWD 32.25 | TWD 31.00 | 163.10K |
| 2026-08-31 | TWD 31.50 | -1.25% | TWD 31.90 | TWD 31.90 | TWD 30.70 | 157.00K |
| 2026-08-28 | TWD 31.90 | -0.31% | TWD 32.65 | TWD 32.65 | TWD 31.40 | 177.63K |
| 2026-08-27 | TWD 32.00 | +1.91% | TWD 31.70 | TWD 32.50 | TWD 31.70 | 194.02K |
| 2026-08-26 | TWD 31.40 | +2.28% | TWD 30.70 | TWD 31.40 | TWD 30.50 | 97.10K |
| 2026-08-25 | TWD 30.70 | +0.16% | TWD 30.25 | TWD 30.70 | TWD 30.00 | 108.18K |
| 2026-08-24 | TWD 30.65 | -0.49% | TWD 30.80 | TWD 31.00 | TWD 30.35 | 131.56K |
| 2026-08-21 | TWD 30.80 | +0.65% | TWD 30.50 | TWD 30.80 | TWD 30.30 | 94.00K |
| 2026-08-20 | TWD 30.60 | -0.33% | TWD 30.55 | TWD 30.60 | TWD 30.20 | 102.16K |
| 2026-08-19 | TWD 30.70 | -0.65% | TWD 30.10 | TWD 30.80 | TWD 30.10 | 119.14K |
| 2026-08-18 | TWD 30.90 | -1.12% | TWD 31.15 | TWD 31.25 | TWD 30.80 | 72.00K |
| 2026-08-17 | TWD 31.25 | +0.48% | TWD 30.95 | TWD 31.40 | TWD 30.80 | 149.00K |
| 2026-08-14 | TWD 31.10 | -2.81% | TWD 31.35 | TWD 31.60 | TWD 30.70 | 275.15K |
| 2026-08-13 | TWD 32.00 | -0.62% | TWD 32.20 | TWD 32.75 | TWD 32.00 | 134.01K |
| 2026-08-12 | TWD 32.20 | -0.77% | TWD 32.35 | TWD 32.65 | TWD 31.70 | 198.09K |
| 2026-08-11 | TWD 32.45 | -1.22% | TWD 32.85 | TWD 32.85 | TWD 31.85 | 146.00K |
| 2026-08-10 | TWD 32.85 | +2.34% | TWD 32.80 | TWD 32.85 | TWD 32.25 | 92.00K |
| 2026-08-07 | TWD 32.10 | -0.47% | TWD 32.55 | TWD 32.55 | TWD 32.00 | 109.02K |
| 2026-08-06 | TWD 32.25 | +1.10% | TWD 32.90 | TWD 32.90 | TWD 31.50 | 156.02K |
| 2026-08-05 | TWD 31.90 | +1.59% | TWD 31.50 | TWD 32.30 | TWD 31.50 | 206.06K |
| 2026-08-04 | TWD 31.40 | -0.16% | TWD 31.45 | TWD 31.80 | TWD 31.00 | 102.02K |
| 2026-08-03 | TWD 31.45 | -0.32% | TWD 31.55 | TWD 32.00 | TWD 31.15 | 125.02K |
| 2026-07-31 | TWD 31.55 | +4.13% | TWD 31.90 | TWD 32.10 | TWD 31.20 | 121.09K |
| 2026-07-30 | TWD 30.30 | -3.50% | TWD 31.40 | TWD 31.95 | TWD 30.20 | 221.06K |
| 2026-07-29 | TWD 31.40 | -6.96% | TWD 33.90 | TWD 33.90 | TWD 30.40 | 442.10K |
| 2026-07-28 | TWD 33.75 | -7.02% | TWD 35.20 | TWD 35.20 | TWD 33.75 | 248.21K |
| 2026-07-27 | TWD 36.30 | -0.55% | TWD 36.35 | TWD 36.40 | TWD 34.95 | 253.03K |
| 2026-07-24 | TWD 36.50 | -0.82% | TWD 37.00 | TWD 37.80 | TWD 36.35 | 119.11K |
| 2026-07-23 | TWD 36.80 | 0.00% | TWD 36.85 | TWD 37.50 | TWD 36.05 | 174.42K |
| 2026-07-22 | TWD 36.80 | -1.87% | TWD 37.65 | TWD 38.00 | TWD 36.75 | 397.11K |
| 2026-07-21 | TWD 37.50 | +0.27% | TWD 36.80 | TWD 37.80 | TWD 36.80 | 137.02K |
| 2026-07-20 | TWD 37.40 | -0.27% | TWD 37.55 | TWD 37.80 | TWD 35.75 | 137.00K |
| 2026-07-17 | TWD 37.50 | -4.70% | TWD 38.10 | TWD 38.35 | TWD 37.35 | 317.63K |
| 2026-07-16 | TWD 39.35 | +2.08% | TWD 38.55 | TWD 40.00 | TWD 37.95 | 284.20K |
| 2026-07-15 | TWD 38.55 | +0.92% | TWD 38.80 | TWD 38.90 | TWD 38.35 | 190.20K |
| 2026-07-14 | TWD 38.20 | -4.50% | TWD 39.75 | TWD 39.75 | TWD 37.05 | 667.02K |
| 2026-07-13 | TWD 40.00 | -9.91% | TWD 40.00 | TWD 41.00 | TWD 40.00 | 1.75M |
| 2026-07-10 | TWD 44.40 | 0.00% | TWD 44.40 | TWD 44.40 | TWD 44.40 | 0 |
| 2026-07-09 | TWD 44.40 | +8.29% | TWD 41.00 | TWD 45.10 | TWD 40.30 | 1.32M |
| 2026-07-08 | TWD 41.00 | -1.44% | TWD 41.60 | TWD 42.80 | TWD 40.55 | 460.50K |
| 2026-07-07 | TWD 41.60 | -5.78% | TWD 44.15 | TWD 46.90 | TWD 39.75 | 2.29M |
| 2026-07-06 | TWD 44.15 | +9.96% | TWD 40.30 | TWD 44.15 | TWD 40.00 | 1.38M |
| 2026-07-03 | TWD 40.15 | +1.13% | TWD 40.00 | TWD 40.45 | TWD 39.90 | 192.00K |
| 2026-07-02 | TWD 39.70 | +0.76% | TWD 39.70 | TWD 39.95 | TWD 39.10 | 111.50K |
| 2026-07-01 | TWD 39.40 | +0.13% | TWD 39.45 | TWD 40.05 | TWD 39.30 | 268.10K |
| 2026-06-30 | TWD 39.35 | +1.94% | TWD 39.50 | TWD 39.55 | TWD 39.00 | 187.49K |
| 2026-06-29 | TWD 38.60 | -1.03% | TWD 39.50 | TWD 39.85 | TWD 38.45 | 210.15K |
| 2026-06-26 | TWD 39.00 | -4.18% | TWD 40.70 | TWD 40.70 | TWD 39.00 | 458.02K |
| 2026-06-25 | TWD 40.70 | +0.62% | TWD 40.20 | TWD 41.30 | TWD 40.20 | 384.01K |
| 2026-06-24 | TWD 40.45 | +0.62% | TWD 40.00 | TWD 40.90 | TWD 39.80 | 205.03K |
| 2026-06-23 | TWD 40.20 | -2.19% | TWD 41.10 | TWD 41.10 | TWD 39.90 | 392.00K |
| 2026-06-22 | TWD 41.10 | +0.74% | TWD 41.40 | TWD 41.40 | TWD 40.10 | 472.08K |
| 2026-06-18 | TWD 40.80 | +1.49% | TWD 40.30 | TWD 41.90 | TWD 40.25 | 359.02K |
| 2026-06-17 | TWD 40.20 | -1.11% | TWD 40.60 | TWD 40.65 | TWD 40.00 | 261.32K |
| 2026-06-16 | TWD 40.65 | -1.81% | TWD 41.90 | TWD 41.90 | TWD 40.25 | 256.65K |
| 2026-06-15 | TWD 41.40 | 0.00% | TWD 42.30 | TWD 42.35 | TWD 40.70 | 345.20K |
| 2026-06-12 | TWD 41.40 | -0.72% | TWD 42.50 | TWD 42.50 | TWD 41.20 | 449.24K |
| 2026-06-11 | TWD 41.70 | +1.71% | TWD 41.00 | TWD 42.30 | TWD 39.20 | 511.00K |
| 2026-06-10 | TWD 41.00 | +1.74% | TWD 41.60 | TWD 44.00 | TWD 40.80 | 954.70K |
| 2026-06-09 | TWD 40.30 | +1.51% | TWD 41.00 | TWD 41.35 | TWD 40.00 | 204.06K |
| 2026-06-08 | TWD 39.70 | -3.64% | TWD 37.25 | TWD 39.90 | TWD 37.25 | 343.00K |
| 2026-06-05 | TWD 41.20 | -4.63% | TWD 43.20 | TWD 43.20 | TWD 40.50 | 452.10K |
| 2026-06-04 | TWD 43.20 | +1.53% | TWD 42.70 | TWD 44.80 | TWD 42.10 | 1.23M |
| 2026-06-03 | TWD 42.55 | +4.55% | TWD 40.30 | TWD 42.75 | TWD 40.25 | 831.66K |
| 2026-06-02 | TWD 40.70 | -2.05% | TWD 41.70 | TWD 41.70 | TWD 40.30 | 267.53K |
| 2026-06-01 | TWD 41.55 | +1.34% | TWD 41.15 | TWD 42.20 | TWD 41.05 | 493.39K |
| 2026-05-29 | TWD 41.00 | +2.76% | TWD 40.45 | TWD 41.20 | TWD 39.90 | 391.02K |
| 2026-05-28 | TWD 39.90 | -1.97% | TWD 40.70 | TWD 41.20 | TWD 39.85 | 532.00K |
| 2026-05-27 | TWD 40.70 | -1.33% | TWD 41.35 | TWD 41.65 | TWD 40.60 | 458.07K |