Taiwan - Delayed Quote TWD

Cheer Time Enterprise Co., Ltd (3229.TW)

Compare
16.65
-0.05
(-0.30%)
At close: 1:30:01 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202516.7016.7516.5016.6516.6513,000
Jan 14, 202516.3016.7016.3016.7016.708,001
Jan 13, 202517.1517.6016.5016.5016.5069,151
Jan 10, 202517.3518.0017.1517.6517.6542,000
Jan 9, 202517.8017.8017.2017.5017.5036,000
Jan 8, 202517.4517.9017.3017.5517.5513,001
Jan 7, 202518.0518.0517.4517.6017.6030,076
Jan 6, 202518.0018.0017.6517.8517.8527,001
Jan 3, 202518.2518.2517.4517.4517.45102,051
Jan 2, 202517.8519.5017.7518.4518.45111,001
Dec 31, 202417.5019.5517.2018.1018.1093,120
Dec 30, 202418.4518.4517.6517.8017.808,150
Dec 27, 202418.2018.3018.0518.0518.0511,052
Dec 26, 202418.0018.2017.0018.2018.2085,345
Dec 25, 202417.9517.9517.9517.9517.956,380
Dec 24, 202417.6517.9517.6017.9517.9535,140
Dec 23, 202417.7017.7517.5017.5017.5021,005
Dec 20, 202417.6017.7517.6017.7017.7012,000
Dec 19, 202417.6017.8517.5517.6517.657,100
Dec 18, 202418.1018.1017.5018.0018.0037,000
Dec 17, 202417.7019.3017.7018.3018.3052,001
Dec 16, 202418.0518.0517.7017.7017.7064,000
Dec 13, 202418.7018.7017.8018.0018.0041,000
Dec 12, 202418.4518.7018.4518.7018.7053,389
Dec 11, 202418.9018.9018.0018.4018.4093,114
Dec 10, 202419.2019.5519.0019.5019.5032,740
Dec 9, 202420.2520.2519.2019.2019.2062,000
Dec 6, 202419.8521.8519.5020.2520.25367,285
Dec 5, 202418.1019.9517.8019.9519.95327,020
Dec 4, 202418.0018.1517.9518.1518.1536,000
Dec 3, 202418.0018.0017.4017.9517.9554,612
Dec 2, 202418.3518.3517.9018.0018.0045,010
Nov 29, 202418.5018.5018.2018.3518.3511,047
Nov 28, 202419.0019.0018.1518.6518.6516,000
Nov 27, 202418.8018.8018.2018.5018.5033,001
Nov 26, 202419.0019.5018.5518.7018.7036,700
Nov 25, 202419.3019.3018.9019.0019.0023,000
Nov 22, 202419.1519.3018.9019.3019.3043,000
Nov 21, 202419.7019.7019.2019.2519.2522,042
Nov 20, 202419.1019.1019.1019.1019.1035,118
Nov 19, 202417.8019.6017.8019.3019.3036,006
Nov 18, 202419.3519.3519.1519.1519.1533,015
Nov 15, 202419.1519.5019.1519.3519.3519,000
Nov 14, 202419.7519.7519.3019.6019.6030,525
Nov 13, 202419.9020.0019.3019.6519.6541,000
Nov 12, 202419.8519.8519.3519.3519.3551,056
Nov 11, 202419.9520.1019.9020.1020.1038,609
Nov 8, 202420.5020.5019.5019.7519.7544,000
Nov 7, 202419.9020.5019.9020.5020.5040,000
Nov 6, 202420.1520.8520.0520.1520.1552,056
Nov 5, 202420.0520.6020.0520.1520.1562,001
Nov 4, 202421.3522.0020.5520.6020.60126,070
Nov 1, 202419.0521.3519.0021.3521.35204,092
Oct 30, 202420.0020.2519.3019.4519.4570,011
Oct 29, 202420.3020.3019.6520.0020.0066,180
Oct 28, 202420.5520.7020.2520.4520.4550,001
Oct 25, 202421.2521.2520.4520.9020.9073,040
Oct 24, 202421.8021.8021.2021.2521.2557,000
Oct 23, 202422.1022.1021.5521.6021.6050,272
Oct 22, 202420.6022.2020.6022.1022.10183,622
Oct 21, 202421.0021.0020.5520.6020.6016,450
Oct 18, 202420.8021.4020.4020.4020.40117,550
Oct 17, 202420.8021.2020.7520.8020.8058,081
Oct 16, 202420.6520.9020.5520.5520.5546,119
Oct 15, 202420.6522.0020.6520.6520.65103,169
Oct 14, 202420.2521.0020.2520.6020.6096,015
Oct 11, 202422.0022.0021.2021.2521.2590,000
Oct 9, 202422.6522.6521.2522.0022.0081,002
Oct 8, 202422.7522.7521.7021.9521.9595,000
Oct 7, 202422.4522.9022.4522.5022.5063,000
Oct 4, 202423.4523.4522.5022.6022.6056,000
Oct 1, 202423.3523.4522.8523.4523.4559,725
Sep 30, 202422.8023.0522.7523.0523.0586,828
Sep 27, 202422.7523.0522.6522.8022.8067,760
Sep 26, 202423.3023.3022.7022.7522.75110,000
Sep 25, 202423.1023.4522.5523.3023.3051,349
Sep 24, 202423.1023.1022.7522.8022.8072,001
Sep 23, 202423.2523.2523.0023.0523.0580,011
Sep 20, 202423.7023.7023.4023.4023.4065,074
Sep 19, 202423.4023.8023.4023.6523.6528,345
Sep 18, 202424.1024.1023.6523.6523.6558,046
Sep 16, 202423.2524.2523.2524.1024.1098,002
Sep 13, 202423.6023.9023.0523.7523.7553,001
Sep 12, 202423.5024.0023.3023.5023.50125,450
Sep 11, 202423.7524.0523.0023.2023.20216,100
Sep 10, 202425.1525.4524.0024.0524.05175,258
Sep 9, 202426.0526.0524.5025.0025.00269,001
Sep 6, 202426.0527.4026.0526.2026.20503,000
Sep 5, 202425.5027.4025.0027.3027.30713,004
Sep 4, 202424.3025.5523.2024.9524.95142,500
Sep 3, 202425.1525.8525.1525.6025.6092,510
Sep 2, 202425.5026.1525.2025.5025.5099,722
Aug 30, 202426.8026.8025.1525.4525.45245,705
Aug 29, 202427.2527.6526.6526.8026.80464,000
Aug 28, 202427.9528.0027.2027.2527.25175,170
Aug 27, 202427.0028.6026.6027.9527.95194,690
Aug 26, 202426.4527.5026.4027.0027.00245,003
Aug 23, 202426.9526.9525.7026.4026.40115,001
Aug 22, 202426.5026.7525.6025.7025.7081,902
Aug 21, 202426.6526.7025.5026.1526.15129,355
Aug 20, 202426.6528.4526.2026.6526.65267,060
Aug 19, 202426.8526.8526.0026.5026.50122,006
Aug 16, 202425.7526.8525.7526.6526.65182,451
Aug 15, 202425.7026.6525.0025.7025.70197,000
Aug 14, 202425.6027.0025.3025.5025.50256,038
Aug 13, 202425.8025.8024.3525.0025.00128,001
Aug 12, 202425.0026.1025.0025.0025.00154,029
Aug 9, 202426.0026.5025.0025.0025.00253,000
Aug 8, 202425.0025.8524.1025.5025.50162,090
Aug 7, 202423.3025.6023.3025.6025.60238,387
Aug 6, 202424.6024.9021.6023.3023.30282,080
Aug 5, 202426.0026.0023.9023.9023.90341,005
Aug 2, 202427.9027.9526.5026.5526.55304,014
Aug 1, 202427.8028.8027.8028.2528.25234,000
Jul 31, 202428.0029.0027.8027.9027.90310,304
Jul 30, 202430.4530.4528.2029.1529.15796,288
Jul 29, 202433.0033.3530.5031.3031.301,607,345
Jul 26, 202427.7530.3526.8530.3530.351,179,650
Jul 23, 202425.3027.6025.3027.6027.60200,246
Jul 22, 202427.0027.0025.0025.1025.10338,157
Jul 19, 202426.7028.1026.7027.0027.00224,320
Jul 18, 202428.6029.2027.0028.0028.00255,000
Jul 17, 202429.4029.4028.5528.7528.75263,150
Jul 16, 202428.3529.5528.1528.7528.75374,100
Jul 15, 202429.0029.3028.1528.3528.35276,537
Jul 12, 202428.7029.9527.8028.9528.95451,420
Jul 11, 202430.4530.4528.6528.9528.951,444,816
Jul 10, 202429.1531.8028.7031.8031.801,291,870
Jul 9, 202436.0036.0031.8531.8531.851,503,550
Jul 8, 202434.2035.3533.0035.3535.352,680,508
Jul 5, 202432.1532.1531.1032.1532.151,023,130
Jul 4, 202429.2529.2528.1529.2529.251,321,008
Jul 3, 202425.2026.6024.5026.6026.60671,975
Jul 2, 202424.3524.9023.6024.2024.20457,448
Jul 1, 202425.4526.0025.1025.3525.35408,380
Jun 28, 202423.0026.1523.0026.0026.00551,258
Jun 27, 202423.7025.5023.7024.3024.30581,611
Jun 26, 202425.8026.5025.5025.7525.75319,346
Jun 25, 202425.3526.5025.3526.2026.20262,168
Jun 24, 202427.0027.9527.0027.1027.10275,410
Jun 21, 202427.4027.4026.5026.8026.80467,077
Jun 20, 202428.2028.3526.8028.0528.05579,873
Jun 19, 202428.2029.5028.2029.1029.10931,008
Jun 18, 202425.9527.3525.6027.3527.35921,137
Jun 17, 202425.4025.4024.8024.9024.90397,555
Jun 14, 202424.8025.1023.5024.3524.35456,455
Jun 13, 202425.8526.2525.1025.5025.501,080,590
Jun 12, 202425.6025.7022.0025.7025.702,306,067
Jun 11, 202423.3523.4023.3023.4023.40744,249
Jun 7, 202419.9021.3019.8021.3021.30937,491
Jun 6, 202420.5021.0519.1519.4019.401,687,705
Jun 5, 202420.8021.2519.8021.2521.251,951,510
Jun 4, 202419.3519.3518.8019.3519.35824,787
Jun 3, 202416.2517.6016.0017.6017.60569,376
May 31, 202415.6016.3515.5016.0016.00143,874
May 30, 202415.5015.6015.4015.6015.6094,191
May 29, 202415.4015.5515.3515.5515.5553,154
May 28, 202415.4015.5015.3015.5015.5065,001
May 27, 202415.4515.5015.3015.4015.4059,002
May 24, 202415.3015.4015.1515.3515.3548,000
May 23, 202415.5515.5515.2015.4515.4532,011
May 22, 202415.5015.6515.4015.5515.55122,082
May 21, 202415.2015.3515.1515.3515.3515,001
May 20, 202415.4515.4515.1515.3515.3537,000
May 17, 202415.5015.5015.2515.4515.4539,390
May 16, 202415.4515.6015.3515.5015.5041,345
May 15, 202415.4015.5515.3015.4515.4553,100
May 14, 202415.3015.3515.2515.3515.3524,001
May 13, 202415.2015.3515.2015.2515.2522,037
May 10, 202415.1515.3015.1515.3015.3017,000
May 9, 202415.1015.3515.1015.3515.3518,000
May 8, 202415.2015.3515.1515.3515.3514,345
May 7, 202415.6015.6015.1515.4015.4026,000
May 6, 202415.1515.3015.1515.2515.2517,390
May 3, 202415.2015.2515.1015.1015.1019,000
May 2, 202415.1015.2015.0515.2015.2020,000
Apr 30, 202415.2515.2515.2515.2515.256,000
Apr 29, 202415.3015.4515.1515.4515.4519,760
Apr 26, 202415.1015.3515.1015.3015.3016,277
Apr 25, 202415.3515.3515.0515.1015.1034,000
Apr 24, 202415.1015.1515.0515.1515.1517,000
Apr 23, 202415.1015.2015.1015.2015.2014,000
Apr 22, 202415.4015.4015.0515.0515.0538,150
Apr 19, 202415.1015.1014.8515.0515.05171,001
Apr 18, 202415.1515.2515.0515.2515.2518,001
Apr 17, 202415.1015.2515.1015.2515.2547,002
Apr 16, 202415.1015.1515.1015.1015.1017,000
Apr 15, 202415.1515.3015.1015.3015.3023,001
Apr 12, 202415.5515.5515.1015.3515.3522,001
Apr 11, 202415.3515.3515.1015.2515.2536,380
Apr 10, 202415.1515.3515.1515.3515.3518,100
Apr 9, 202415.1515.2515.0515.2515.2572,395
Apr 8, 202415.1515.4515.1015.1015.1029,000
Apr 3, 202415.4015.4015.1015.1015.1019,410
Apr 2, 202415.7015.7015.3015.5015.508,001
Apr 1, 202415.4015.5015.1015.4515.4529,056
Mar 29, 202415.5015.5015.4015.4015.4014,000
Mar 28, 202415.8515.8515.4015.5015.5013,001
Mar 27, 202415.5515.5515.3015.5015.5015,003
Mar 26, 202415.3515.4515.1515.4515.4522,000
Mar 25, 202415.5015.5015.2515.5015.5010,599
Mar 22, 202415.5015.6515.2015.5015.5059,000
Mar 21, 202415.6015.7015.5015.5015.5021,000
Mar 20, 202415.5515.7015.5015.7015.7023,122
Mar 19, 202416.2016.2015.7015.7015.7020,031
Mar 18, 202415.7516.0015.5515.9015.9010,690
Mar 15, 202415.5015.7515.5015.7515.7518,001
Mar 14, 202415.6515.8515.3515.8515.8518,344
Mar 13, 202415.6015.7515.6015.6515.6512,001
Mar 12, 202415.4515.9015.4515.9015.9046,382
Mar 11, 202415.6515.7515.4515.7515.7541,011
Mar 8, 202416.8016.8015.7015.9515.9565,800
Mar 7, 202416.7516.8016.0516.1016.1048,103
Mar 6, 202416.6016.9016.4516.6016.6054,086
Mar 5, 202416.9516.9516.6016.6016.6024,001
Mar 4, 202416.8016.9516.6516.9516.9549,000
Mar 1, 202417.1017.1016.7517.0517.0559,450
Feb 29, 202416.4517.6016.4017.0517.05191,429
Feb 27, 202416.4516.6016.0516.6016.6079,880
Feb 26, 202416.2016.7516.2016.6516.6544,016
Feb 23, 202417.0017.0016.1016.3016.3071,046
Feb 22, 202416.9016.9516.3516.5016.50214,092
Feb 21, 202417.5517.9516.8016.9516.95422,009
Feb 20, 202415.9017.3515.8017.3517.35519,445
Feb 19, 202415.3515.8015.3515.8015.80216,450
Feb 16, 202415.4015.4015.2515.3515.3520,345
Feb 15, 202415.2015.3015.1515.1515.1528,900
Feb 5, 202415.2515.2515.1015.2515.2533,450
Feb 2, 202415.5015.5015.2015.2015.2018,006
Feb 1, 202415.4515.4515.2015.2515.2521,051
Jan 31, 202415.3015.3015.1015.1015.1049,002
Jan 30, 202415.5015.5015.3015.4515.4526,254
Jan 29, 202415.5015.5015.4015.5015.5011,345
Jan 26, 202415.4515.5515.3515.3515.3523,052
Jan 25, 202415.4515.6015.4015.5015.5044,345
Jan 24, 202415.3015.4515.2015.4515.4534,000
Jan 23, 202415.2015.3015.2015.3015.3022,345
Jan 22, 202415.3015.3015.1515.3015.3075,726
Jan 19, 202415.4015.4015.2015.2515.2517,070
Jan 18, 202415.2515.4515.2515.4515.4513,000
Jan 17, 202415.2015.4015.1515.4015.4031,051
Jan 16, 202415.3515.4015.2015.2015.2032,000
Jan 15, 202415.5015.5015.4515.4515.4524,068

Related Tickers

3321.TW Uniflex Technology Inc.
16.00
+2.56%
 
2431.TW Lien Chang Electronic Enterprise Co., Ltd
14.55
-1.02%
 
3593.TW Logah Technology Corp.
6.72
+1.82%
 
6246.TWO Taiwan Thick-Film Ind. Corp
14.75
-1.01%
 
3520.TWO Jhen Vei Electronic Co., Ltd.
18.30
-1.08%
 
2413.TW Universal Microelectronics Co., Ltd.
23.00
-1.08%
 
3276.TWO T-Flex Techvest PCB Co., Ltd.
13.55
-1.81%
 
8291.TWO ShineMore Technology Materials Co., Ltd.
6.60
-5.71%
 
5251.TWO JSW Pacific Corporation
24.40
+3.61%
 
6108.TW APCB Inc.
15.60
+0.97%