Changs Ascending Enterprise Co., Ltd. (TPEX:8038)
Taiwan
· Delayed Price · Currency is TWD 42.20
-0.50 (-1.17%)
Apr 29, 2026, 1:30 PM CST
TPEX:8038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 42.85 | 42.85 | 42.00 | 42.20 | 42.20 | -1.17% | 210,479 |
| Apr 28, 2026 | 44.00 | 44.00 | 42.55 | 42.70 | 42.70 | 0.23% | 197,662 |
| Apr 27, 2026 | 44.30 | 44.30 | 42.50 | 42.60 | 42.60 | -4.48% | 605,490 |
| Apr 24, 2026 | 45.60 | 46.60 | 44.50 | 44.60 | 44.60 | -2.09% | 613,672 |
| Apr 23, 2026 | 48.00 | 48.00 | 43.90 | 45.55 | 45.55 | -4.11% | 1,421,401 |
| Apr 22, 2026 | 48.00 | 50.00 | 46.20 | 47.50 | 47.50 | 0.74% | 1,451,832 |
| Apr 21, 2026 | 47.70 | 47.80 | 45.60 | 47.15 | 47.15 | 1.95% | 1,743,457 |
| Apr 20, 2026 | 42.50 | 46.25 | 42.50 | 46.25 | 46.25 | 9.99% | 1,714,486 |
| Apr 17, 2026 | 41.15 | 42.45 | 41.00 | 42.05 | 42.05 | 2.31% | 418,447 |
| Apr 16, 2026 | 41.10 | 41.95 | 41.00 | 41.10 | 41.10 | 0.74% | 343,046 |
| Apr 15, 2026 | 41.45 | 41.45 | 40.80 | 40.80 | 40.80 | -1.21% | 378,639 |
| Apr 14, 2026 | 42.25 | 42.50 | 41.20 | 41.30 | 41.30 | -0.96% | 396,444 |
| Apr 13, 2026 | 40.95 | 42.20 | 40.05 | 41.70 | 41.70 | 1.71% | 443,858 |
| Apr 10, 2026 | 39.30 | 41.20 | 39.30 | 41.00 | 41.00 | 4.59% | 456,982 |
| Apr 9, 2026 | 39.55 | 39.85 | 39.10 | 39.20 | 39.20 | -2.00% | 262,439 |
| Apr 8, 2026 | 39.00 | 40.50 | 39.00 | 40.00 | 40.00 | 2.56% | 389,934 |
| Apr 7, 2026 | 38.95 | 39.35 | 38.20 | 39.00 | 39.00 | 1.43% | 216,355 |
| Apr 2, 2026 | 39.30 | 39.65 | 38.45 | 38.45 | 38.45 | -2.16% | 306,189 |
| Apr 1, 2026 | 40.40 | 40.45 | 39.25 | 39.30 | 39.30 | 1.95% | 204,978 |
| Mar 31, 2026 | 40.00 | 40.30 | 38.55 | 38.55 | 38.55 | -3.75% | 385,768 |
| Mar 30, 2026 | 40.60 | 40.60 | 39.40 | 40.05 | 40.05 | -2.55% | 357,134 |
| Mar 27, 2026 | 41.50 | 41.50 | 40.10 | 41.10 | 41.10 | -0.96% | 222,655 |
| Mar 26, 2026 | 43.15 | 43.50 | 41.40 | 41.50 | 41.50 | -2.47% | 329,217 |
| Mar 25, 2026 | 42.65 | 43.00 | 42.35 | 42.55 | 42.55 | 1.19% | 217,057 |
| Mar 24, 2026 | 42.45 | 42.95 | 41.25 | 42.05 | 42.05 | -0.59% | 413,167 |
| Mar 23, 2026 | 41.50 | 43.40 | 41.50 | 42.30 | 42.30 | -2.08% | 288,594 |
| Mar 20, 2026 | 44.15 | 44.40 | 43.00 | 43.20 | 43.20 | -2.15% | 580,506 |
| Mar 19, 2026 | 43.55 | 45.25 | 43.50 | 44.15 | 44.15 | 1.26% | 742,348 |
| Mar 18, 2026 | 43.40 | 43.90 | 43.15 | 43.60 | 43.60 | 0.58% | 406,342 |
| Mar 17, 2026 | 44.60 | 44.60 | 43.30 | 43.35 | 43.35 | -2.14% | 713,412 |
| Mar 16, 2026 | 44.50 | 45.00 | 43.65 | 44.30 | 44.30 | 2.78% | 1,024,474 |
| Mar 13, 2026 | 41.00 | 43.50 | 41.00 | 43.10 | 43.10 | 2.74% | 616,119 |
| Mar 12, 2026 | 42.00 | 42.35 | 41.20 | 41.95 | 41.95 | -2.44% | 473,986 |
| Mar 11, 2026 | 41.10 | 43.00 | 41.10 | 43.00 | 43.00 | 3.99% | 539,545 |
| Mar 10, 2026 | 40.40 | 41.85 | 39.70 | 41.35 | 41.35 | 7.96% | 573,229 |
| Mar 9, 2026 | 39.00 | 39.00 | 37.90 | 38.30 | 38.30 | -6.59% | 576,491 |
| Mar 6, 2026 | 41.75 | 41.75 | 40.50 | 41.00 | 41.00 | -1.80% | 329,454 |
| Mar 5, 2026 | 41.00 | 42.95 | 41.00 | 41.75 | 41.75 | 2.96% | 499,340 |
| Mar 4, 2026 | 40.70 | 41.50 | 39.80 | 40.55 | 40.55 | -4.81% | 599,512 |
| Mar 3, 2026 | 43.85 | 45.15 | 42.60 | 42.60 | 42.60 | -2.74% | 668,024 |
| Mar 2, 2026 | 44.00 | 44.55 | 43.05 | 43.80 | 43.80 | -2.77% | 626,701 |
| Feb 26, 2026 | 44.00 | 45.25 | 44.00 | 45.05 | 45.05 | 2.39% | 748,974 |
| Feb 25, 2026 | 44.95 | 45.20 | 43.40 | 44.00 | 44.00 | -0.56% | 553,433 |
| Feb 24, 2026 | 43.80 | 44.60 | 43.75 | 44.25 | 44.25 | 1.03% | 532,804 |
| Feb 23, 2026 | 43.15 | 44.30 | 42.40 | 43.80 | 43.80 | 1.74% | 666,068 |
| Feb 11, 2026 | 43.00 | 43.95 | 42.75 | 43.05 | 43.05 | -1.49% | 904,838 |
| Feb 10, 2026 | 45.60 | 46.00 | 43.50 | 43.70 | 43.70 | -3.96% | 1,157,498 |
| Feb 9, 2026 | 46.05 | 46.80 | 45.40 | 45.50 | 45.50 | -0.87% | 564,462 |
| Feb 6, 2026 | 48.20 | 48.20 | 44.80 | 45.90 | 45.90 | -4.18% | 811,965 |
| Feb 5, 2026 | 49.30 | 49.30 | 47.90 | 47.90 | 47.90 | -4.96% | 865,925 |
| Feb 4, 2026 | 48.00 | 50.70 | 47.65 | 50.40 | 50.40 | 5.77% | 1,034,009 |
| Feb 3, 2026 | 48.80 | 50.00 | 47.20 | 47.65 | 47.65 | -0.73% | 1,083,218 |
| Feb 2, 2026 | 46.90 | 48.50 | 46.90 | 48.00 | 48.00 | -1.13% | 555,706 |
| Jan 30, 2026 | 50.00 | 50.00 | 48.20 | 48.55 | 48.55 | -3.67% | 727,446 |
| Jan 29, 2026 | 51.60 | 51.70 | 50.30 | 50.40 | 50.40 | -2.33% | 545,175 |
| Jan 28, 2026 | 52.60 | 52.60 | 50.80 | 51.60 | 51.60 | -1.15% | 795,904 |
| Jan 27, 2026 | 54.50 | 54.50 | 52.10 | 52.20 | 52.20 | -2.97% | 588,606 |
| Jan 26, 2026 | 54.20 | 54.70 | 53.20 | 53.80 | 53.80 | 0.19% | 466,110 |
| Jan 23, 2026 | 55.30 | 55.30 | 53.20 | 53.70 | 53.70 | -0.92% | 540,725 |
| Jan 22, 2026 | 56.40 | 56.40 | 53.90 | 54.20 | 54.20 | -1.45% | 906,673 |
| Jan 21, 2026 | 57.10 | 57.10 | 54.60 | 55.00 | 55.00 | -4.35% | 1,369,152 |
| Jan 20, 2026 | 57.40 | 57.50 | 56.20 | 57.50 | 57.50 | -0.86% | 2,081,652 |
| Jan 19, 2026 | 55.80 | 59.00 | 54.80 | 58.00 | 58.00 | 5.26% | 4,656,599 |
| Jan 16, 2026 | 54.80 | 57.10 | 53.60 | 55.10 | 55.10 | 0.18% | 4,059,629 |
| Jan 15, 2026 | 52.00 | 56.20 | 50.20 | 55.00 | 55.00 | 3.38% | 4,371,338 |
| Jan 14, 2026 | 52.90 | 55.20 | 51.50 | 53.20 | 53.20 | -2.56% | 2,544,550 |
| Jan 13, 2026 | 58.20 | 58.20 | 52.40 | 54.60 | 54.60 | -6.19% | 5,330,841 |
| Jan 12, 2026 | 61.00 | 61.10 | 56.80 | 58.20 | 58.20 | -0.51% | 6,543,690 |
| Jan 9, 2026 | 54.20 | 58.80 | 53.20 | 58.50 | 58.50 | 9.35% | 5,301,788 |
| Jan 8, 2026 | 53.20 | 54.00 | 51.00 | 53.50 | 53.50 | 1.52% | 1,840,959 |
| Jan 7, 2026 | 50.50 | 53.40 | 50.00 | 52.70 | 52.70 | 5.40% | 2,348,554 |
| Jan 6, 2026 | 49.45 | 50.30 | 48.75 | 50.00 | 50.00 | 1.01% | 1,170,204 |
| Jan 5, 2026 | 50.50 | 50.50 | 48.30 | 49.50 | 49.50 | 1.02% | 1,193,605 |
| Jan 2, 2026 | 48.30 | 49.50 | 48.30 | 49.00 | 49.00 | 2.40% | 1,361,751 |
| Dec 31, 2025 | 48.15 | 48.15 | 47.05 | 47.85 | 47.85 | -0.62% | 927,067 |
| Dec 30, 2025 | 48.50 | 49.50 | 47.65 | 48.15 | 48.15 | -0.72% | 1,478,588 |
| Dec 29, 2025 | 47.50 | 49.85 | 47.10 | 48.50 | 48.50 | 4.53% | 2,682,004 |
| Dec 26, 2025 | 45.35 | 47.70 | 44.85 | 46.40 | 46.40 | 3.23% | 1,750,965 |
| Dec 24, 2025 | 45.50 | 45.60 | 44.20 | 44.95 | 44.95 | - | 702,554 |
| Dec 23, 2025 | 44.85 | 45.80 | 44.70 | 44.95 | 44.95 | 0.78% | 1,139,832 |
| Dec 22, 2025 | 43.35 | 45.20 | 42.65 | 44.60 | 44.60 | 5.19% | 1,934,980 |
| Dec 19, 2025 | 42.25 | 43.10 | 42.25 | 42.40 | 42.40 | 0.95% | 428,180 |
| Dec 18, 2025 | 41.60 | 43.90 | 41.30 | 42.00 | 42.00 | 0.96% | 1,020,405 |
| Dec 17, 2025 | 42.30 | 43.00 | 41.60 | 41.60 | 41.60 | -0.48% | 712,181 |
| Dec 16, 2025 | 42.00 | 42.65 | 41.40 | 41.80 | 41.80 | -0.12% | 381,850 |
| Dec 15, 2025 | 41.50 | 42.50 | 41.50 | 41.85 | 41.85 | -1.06% | 338,623 |
| Dec 12, 2025 | 42.20 | 42.95 | 41.80 | 42.30 | 42.30 | 0.48% | 440,527 |
| Dec 11, 2025 | 42.20 | 42.60 | 41.30 | 42.10 | 42.10 | -0.24% | 811,129 |
| Dec 10, 2025 | 45.00 | 45.00 | 42.15 | 42.20 | 42.20 | -9.83% | 3,135,782 |
| Dec 9, 2025 | 45.10 | 46.95 | 44.10 | 46.80 | 46.80 | 4.46% | 1,919,409 |
| Dec 8, 2025 | 44.90 | 45.25 | 43.85 | 44.80 | 44.80 | -0.22% | 903,296 |
| Dec 5, 2025 | 45.00 | 45.90 | 43.65 | 44.90 | 44.90 | -0.99% | 2,517,254 |
| Dec 4, 2025 | 44.90 | 45.35 | 44.10 | 45.35 | 45.35 | 9.94% | 3,603,993 |
| Dec 3, 2025 | 41.95 | 42.00 | 40.95 | 41.25 | 41.25 | -1.55% | 608,637 |
| Dec 2, 2025 | 41.30 | 42.70 | 40.55 | 41.90 | 41.90 | 4.36% | 1,263,777 |
| Dec 1, 2025 | 40.85 | 42.45 | 40.15 | 40.15 | 40.15 | -1.83% | 817,124 |
| Nov 28, 2025 | 40.10 | 42.30 | 40.00 | 40.90 | 40.90 | 3.28% | 1,096,645 |
| Nov 27, 2025 | 39.00 | 40.20 | 39.00 | 39.60 | 39.60 | 2.19% | 487,036 |
| Nov 26, 2025 | 39.15 | 39.60 | 38.75 | 38.75 | 38.75 | -1.02% | 591,931 |
| Nov 25, 2025 | 40.00 | 40.20 | 39.05 | 39.15 | 39.15 | -0.89% | 314,576 |