Cheer Time Enterprise Co., Ltd (TPE:3229)
Taiwan
· Delayed Price · Currency is TWD 37.45
-0.45 (-1.19%)
Apr 29, 2026, 1:30 PM CST
Cheer Time Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.00 | 37.45 | 35.30 | 37.45 | 37.45 | -1.19% | 232,840 |
| Apr 28, 2026 | 39.40 | 39.40 | 37.30 | 37.90 | 37.90 | - | 394,142 |
| Apr 27, 2026 | 38.55 | 38.55 | 36.30 | 37.90 | 37.90 | 1.88% | 661,269 |
| Apr 24, 2026 | 38.00 | 38.00 | 34.75 | 37.20 | 37.20 | -3.50% | 684,440 |
| Apr 23, 2026 | 41.05 | 43.00 | 36.00 | 38.55 | 38.55 | -3.26% | 1,605,282 |
| Apr 22, 2026 | 37.70 | 40.80 | 37.70 | 39.85 | 39.85 | 7.41% | 2,215,264 |
| Apr 21, 2026 | 37.10 | 37.10 | 35.30 | 37.10 | 37.10 | 9.93% | 3,243,664 |
| Apr 20, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 9.93% | 599,844 |
| Apr 17, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 9.84% | 553,250 |
| Apr 16, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 9.82% | 456,800 |
| Apr 15, 2026 | 24.55 | 26.30 | 24.00 | 25.45 | 25.45 | 3.88% | 986,001 |
| Apr 14, 2026 | 24.25 | 24.80 | 23.40 | 24.50 | 24.50 | 8.17% | 1,649,500 |
| Apr 13, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 9.95% | 423,974 |
| Apr 10, 2026 | 19.05 | 20.60 | 18.50 | 20.60 | 20.60 | 9.87% | 544,624 |
| Apr 9, 2026 | 18.55 | 19.10 | 18.55 | 18.75 | 18.75 | -0.27% | 156,683 |
| Apr 8, 2026 | 18.75 | 19.25 | 18.50 | 18.80 | 18.80 | 0.27% | 76,368 |
| Apr 7, 2026 | 19.25 | 19.40 | 18.00 | 18.75 | 18.75 | 1.08% | 155,081 |
| Apr 2, 2026 | 19.60 | 20.00 | 18.55 | 18.55 | 18.55 | -5.36% | 120,308 |
| Apr 1, 2026 | 19.60 | 19.70 | 19.00 | 19.60 | 19.60 | -0.51% | 102,172 |
| Mar 31, 2026 | 20.40 | 20.40 | 18.50 | 19.70 | 19.70 | -0.51% | 164,508 |
| Mar 30, 2026 | 20.50 | 20.55 | 19.50 | 19.80 | 19.80 | -3.65% | 144,243 |
| Mar 27, 2026 | 20.95 | 21.20 | 20.15 | 20.55 | 20.55 | -0.96% | 258,197 |
| Mar 26, 2026 | 20.20 | 21.95 | 20.00 | 20.75 | 20.75 | 1.47% | 268,761 |
| Mar 25, 2026 | 21.15 | 22.10 | 20.35 | 20.45 | 20.45 | -6.41% | 309,393 |
| Mar 24, 2026 | 23.00 | 23.45 | 20.60 | 21.85 | 21.85 | 1.86% | 1,116,809 |
| Mar 23, 2026 | 20.85 | 21.45 | 20.25 | 21.45 | 21.45 | 10.00% | 573,328 |
| Mar 20, 2026 | 17.80 | 19.50 | 17.70 | 19.50 | 19.50 | 9.86% | 318,508 |
| Mar 19, 2026 | 18.70 | 18.70 | 17.70 | 17.75 | 17.75 | -5.84% | 233,968 |
| Mar 18, 2026 | 18.30 | 19.50 | 18.25 | 18.85 | 18.85 | 1.89% | 190,365 |
| Mar 17, 2026 | 18.80 | 18.80 | 18.30 | 18.50 | 18.50 | -1.60% | 105,032 |
| Mar 16, 2026 | 19.70 | 19.70 | 18.25 | 18.80 | 18.80 | -0.27% | 143,090 |
| Mar 13, 2026 | 19.05 | 19.80 | 17.80 | 18.85 | 18.85 | -0.26% | 198,917 |
| Mar 12, 2026 | 20.50 | 20.50 | 18.80 | 18.90 | 18.90 | -9.35% | 504,827 |
| Mar 11, 2026 | 19.60 | 20.85 | 19.10 | 20.85 | 20.85 | 6.65% | 304,311 |
| Mar 10, 2026 | 20.85 | 20.85 | 19.35 | 19.55 | 19.55 | 2.89% | 54,164 |
| Mar 9, 2026 | 19.10 | 19.65 | 18.60 | 19.00 | 19.00 | -6.17% | 74,179 |
| Mar 6, 2026 | 20.50 | 20.70 | 19.80 | 20.25 | 20.25 | 1.25% | 67,028 |
| Mar 5, 2026 | 20.05 | 20.90 | 19.95 | 20.00 | 20.00 | 1.01% | 86,482 |
| Mar 4, 2026 | 20.00 | 20.70 | 19.15 | 19.80 | 19.80 | -5.71% | 200,469 |
| Mar 3, 2026 | 21.60 | 22.45 | 20.50 | 21.00 | 21.00 | -2.10% | 121,615 |
| Mar 2, 2026 | 21.80 | 21.80 | 21.00 | 21.45 | 21.45 | -3.16% | 133,565 |
| Feb 26, 2026 | 22.35 | 22.65 | 21.30 | 22.15 | 22.15 | -0.67% | 192,492 |
| Feb 25, 2026 | 21.95 | 22.30 | 21.70 | 22.30 | 22.30 | 2.06% | 103,658 |
| Feb 24, 2026 | 21.80 | 22.00 | 21.25 | 21.85 | 21.85 | 0.23% | 148,995 |
| Feb 23, 2026 | 20.85 | 22.85 | 20.85 | 21.80 | 21.80 | 4.56% | 222,394 |
| Feb 11, 2026 | 21.00 | 22.10 | 20.00 | 20.85 | 20.85 | -2.11% | 299,088 |
| Feb 10, 2026 | 21.05 | 22.40 | 20.55 | 21.30 | 21.30 | - | 151,973 |
| Feb 9, 2026 | 22.00 | 22.00 | 20.55 | 21.30 | 21.30 | -2.96% | 121,924 |
| Feb 6, 2026 | 22.90 | 22.90 | 20.65 | 21.95 | 21.95 | -3.30% | 119,171 |
| Feb 5, 2026 | 22.95 | 23.10 | 22.00 | 22.70 | 22.70 | -1.52% | 115,006 |
| Feb 4, 2026 | 22.95 | 23.05 | 22.05 | 23.05 | 23.05 | 3.36% | 194,895 |
| Feb 3, 2026 | 23.15 | 23.60 | 22.25 | 22.30 | 22.30 | -3.46% | 153,511 |
| Feb 2, 2026 | 22.00 | 23.80 | 21.50 | 23.10 | 23.10 | 5.96% | 165,044 |
| Jan 30, 2026 | 22.50 | 22.70 | 21.75 | 21.80 | 21.80 | -2.24% | 151,567 |
| Jan 29, 2026 | 22.30 | 22.65 | 21.95 | 22.30 | 22.30 | - | 174,091 |
| Jan 28, 2026 | 23.05 | 23.10 | 22.10 | 22.30 | 22.30 | -3.25% | 218,223 |
| Jan 27, 2026 | 23.30 | 23.40 | 22.65 | 23.05 | 23.05 | -1.07% | 206,918 |
| Jan 26, 2026 | 22.55 | 23.95 | 22.55 | 23.30 | 23.30 | - | 105,263 |
| Jan 23, 2026 | 24.50 | 24.50 | 23.00 | 23.30 | 23.30 | -1.06% | 165,678 |
| Jan 22, 2026 | 23.65 | 24.90 | 23.50 | 23.55 | 23.55 | - | 257,721 |
| Jan 21, 2026 | 24.75 | 24.75 | 23.45 | 23.55 | 23.55 | -4.85% | 255,045 |
| Jan 20, 2026 | 24.70 | 25.00 | 24.10 | 24.75 | 24.75 | 0.20% | 260,359 |
| Jan 19, 2026 | 24.50 | 25.55 | 24.50 | 24.70 | 24.70 | 0.20% | 244,210 |
| Jan 16, 2026 | 25.65 | 25.65 | 24.30 | 24.65 | 24.65 | -2.95% | 429,853 |
| Jan 15, 2026 | 26.35 | 26.35 | 25.20 | 25.40 | 25.40 | -2.50% | 380,745 |
| Jan 14, 2026 | 26.45 | 26.45 | 24.95 | 26.05 | 26.05 | -2.25% | 577,411 |
| Jan 13, 2026 | 25.90 | 27.20 | 25.55 | 26.65 | 26.65 | 6.81% | 877,668 |
| Jan 12, 2026 | 24.00 | 24.95 | 23.70 | 24.95 | 24.95 | 9.91% | 250,128 |
| Jan 9, 2026 | 22.95 | 23.50 | 22.25 | 22.70 | 22.70 | -2.99% | 295,584 |
| Jan 8, 2026 | 24.70 | 25.40 | 23.35 | 23.40 | 23.40 | -8.24% | 387,014 |
| Jan 7, 2026 | 24.20 | 25.80 | 23.25 | 25.50 | 25.50 | 5.81% | 446,419 |
| Jan 6, 2026 | 24.60 | 25.45 | 23.50 | 24.10 | 24.10 | -7.49% | 710,788 |
| Jan 5, 2026 | 27.00 | 27.00 | 25.50 | 26.05 | 26.05 | -7.95% | 814,752 |
| Jan 2, 2026 | 27.00 | 28.40 | 27.00 | 28.30 | 28.30 | 2.17% | 325,246 |
| Dec 31, 2025 | 28.30 | 28.30 | 27.40 | 27.70 | 27.70 | -1.77% | 393,880 |
| Dec 30, 2025 | 28.20 | 28.25 | 27.70 | 28.20 | 28.20 | 0.36% | 350,256 |
| Dec 29, 2025 | 27.85 | 28.20 | 27.40 | 28.10 | 28.10 | 1.08% | 522,977 |
| Dec 26, 2025 | 27.00 | 28.00 | 27.00 | 27.80 | 27.80 | 2.21% | 406,152 |
| Dec 24, 2025 | 27.90 | 27.90 | 26.90 | 27.20 | 27.20 | - | 225,106 |
| Dec 23, 2025 | 26.90 | 27.25 | 26.50 | 27.20 | 27.20 | 0.74% | 404,803 |
| Dec 22, 2025 | 25.80 | 27.00 | 25.25 | 27.00 | 27.00 | 4.65% | 325,240 |
| Dec 19, 2025 | 25.15 | 26.00 | 25.15 | 25.80 | 25.80 | 2.58% | 304,808 |
| Dec 18, 2025 | 25.55 | 25.60 | 24.35 | 25.15 | 25.15 | -6.68% | 704,132 |
| Dec 17, 2025 | 29.45 | 29.50 | 26.50 | 26.95 | 26.95 | -7.07% | 1,318,080 |
| Dec 16, 2025 | 26.00 | 29.00 | 25.50 | 29.00 | 29.00 | 9.85% | 1,624,090 |
| Dec 15, 2025 | 23.90 | 26.40 | 22.90 | 26.40 | 26.40 | 10.00% | 1,694,477 |
| Dec 12, 2025 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 9.84% | 1,554,284 |
| Dec 11, 2025 | 21.50 | 21.85 | 21.00 | 21.85 | 21.85 | 9.80% | 756,700 |
| Dec 10, 2025 | 20.50 | 21.00 | 19.60 | 19.90 | 19.90 | -4.33% | 443,425 |
| Dec 9, 2025 | 20.70 | 21.25 | 20.00 | 20.80 | 20.80 | 1.71% | 754,044 |
| Dec 8, 2025 | 18.80 | 20.60 | 18.80 | 20.45 | 20.45 | 9.07% | 859,964 |
| Dec 5, 2025 | 20.00 | 20.00 | 18.50 | 18.75 | 18.75 | -6.02% | 1,010,129 |
| Dec 4, 2025 | 19.50 | 19.95 | 19.25 | 19.95 | 19.95 | 9.92% | 901,283 |
| Dec 3, 2025 | 18.15 | 18.15 | 18.05 | 18.15 | 18.15 | 10.00% | 357,276 |
| Dec 2, 2025 | 15.20 | 16.50 | 15.20 | 16.50 | 16.50 | 10.00% | 236,840 |
| Dec 1, 2025 | 15.05 | 15.10 | 15.00 | 15.00 | 15.00 | -0.99% | 29,398 |
| Nov 28, 2025 | 15.00 | 15.40 | 15.00 | 15.15 | 15.15 | -0.33% | 56,760 |
| Nov 27, 2025 | 15.35 | 15.50 | 15.15 | 15.20 | 15.20 | -0.98% | 32,103 |
| Nov 26, 2025 | 15.15 | 15.70 | 15.10 | 15.35 | 15.35 | 1.32% | 72,203 |
| Nov 25, 2025 | 15.20 | 15.40 | 14.85 | 15.15 | 15.15 | 0.33% | 52,023 |