Cheng Mei Materials Technology Corporation (TPE:4960)
Taiwan · Delayed Price · Currency is TWD 13.85
-0.20 (-1.42%)
Jan 22, 2026, 1:35 PM CST
TPE:4960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 14.05 | 14.10 | 13.90 | 14.05 | 14.05 | - | 1,218,999 |
| Jan 20, 2026 | 14.20 | 14.30 | 14.05 | 14.05 | 14.05 | -0.71% | 1,082,730 |
| Jan 19, 2026 | 14.00 | 14.55 | 14.00 | 14.15 | 14.15 | 1.07% | 2,811,977 |
| Jan 16, 2026 | 14.15 | 14.15 | 13.90 | 14.00 | 14.00 | -1.06% | 999,896 |
| Jan 15, 2026 | 14.10 | 14.45 | 14.05 | 14.15 | 14.15 | 1.07% | 1,637,112 |
| Jan 14, 2026 | 13.80 | 14.15 | 13.75 | 14.00 | 14.00 | 1.82% | 1,816,404 |
| Jan 13, 2026 | 14.05 | 14.05 | 13.45 | 13.75 | 13.75 | -0.36% | 1,449,180 |
| Jan 12, 2026 | 13.40 | 14.30 | 13.40 | 13.80 | 13.80 | 3.76% | 6,180,025 |
| Jan 9, 2026 | 13.45 | 13.55 | 13.20 | 13.30 | 13.30 | -1.12% | 1,076,047 |
| Jan 8, 2026 | 13.90 | 13.90 | 13.45 | 13.45 | 13.45 | -3.24% | 1,549,595 |
| Jan 7, 2026 | 14.25 | 14.65 | 13.85 | 13.90 | 13.90 | -0.71% | 4,507,117 |
| Jan 6, 2026 | 13.50 | 14.20 | 13.50 | 14.00 | 14.00 | 4.87% | 5,199,574 |
| Jan 5, 2026 | 13.40 | 13.85 | 13.35 | 13.35 | 13.35 | - | 1,389,201 |
| Jan 2, 2026 | 13.45 | 13.55 | 13.30 | 13.35 | 13.35 | -0.74% | 1,098,508 |
| Dec 31, 2025 | 13.50 | 13.75 | 13.35 | 13.45 | 13.45 | - | 648,551 |
| Dec 30, 2025 | 13.70 | 13.80 | 13.45 | 13.45 | 13.45 | -1.47% | 1,186,508 |
| Dec 29, 2025 | 13.25 | 13.85 | 13.25 | 13.65 | 13.65 | 3.02% | 1,107,424 |
| Dec 26, 2025 | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | -1.85% | 553,114 |
| Dec 24, 2025 | 13.65 | 13.85 | 13.35 | 13.50 | 13.50 | -1.10% | 665,454 |
| Dec 23, 2025 | 13.55 | 13.65 | 13.50 | 13.65 | 13.65 | 0.74% | 557,201 |
| Dec 22, 2025 | 13.80 | 13.80 | 13.55 | 13.55 | 13.55 | -0.37% | 602,246 |
| Dec 19, 2025 | 13.55 | 13.75 | 13.55 | 13.60 | 13.60 | 0.37% | 264,896 |
| Dec 18, 2025 | 13.70 | 13.70 | 13.55 | 13.55 | 13.55 | -0.37% | 427,110 |
| Dec 17, 2025 | 13.80 | 13.85 | 13.60 | 13.60 | 13.60 | -1.09% | 496,409 |
| Dec 16, 2025 | 13.65 | 13.80 | 13.60 | 13.75 | 13.75 | - | 449,760 |
| Dec 15, 2025 | 13.80 | 13.90 | 13.60 | 13.75 | 13.75 | -0.36% | 311,294 |
| Dec 12, 2025 | 13.85 | 14.00 | 13.75 | 13.80 | 13.80 | 0.73% | 632,970 |
| Dec 11, 2025 | 13.85 | 13.85 | 13.65 | 13.70 | 13.70 | -0.36% | 415,103 |
| Dec 10, 2025 | 13.95 | 14.05 | 13.70 | 13.75 | 13.75 | -1.43% | 548,234 |
| Dec 9, 2025 | 13.70 | 14.05 | 13.65 | 13.95 | 13.95 | 1.82% | 1,044,916 |
| Dec 8, 2025 | 13.55 | 13.80 | 13.50 | 13.70 | 13.70 | 1.11% | 628,489 |
| Dec 5, 2025 | 13.40 | 13.70 | 13.35 | 13.55 | 13.55 | 1.88% | 1,288,261 |
| Dec 4, 2025 | 13.20 | 13.35 | 13.20 | 13.30 | 13.30 | 0.76% | 626,441 |
| Dec 3, 2025 | 13.20 | 13.25 | 13.10 | 13.20 | 13.20 | 0.38% | 426,542 |
| Dec 2, 2025 | 13.15 | 13.25 | 13.10 | 13.15 | 13.15 | - | 262,166 |
| Dec 1, 2025 | 13.20 | 13.35 | 13.10 | 13.15 | 13.15 | -1.13% | 596,532 |
| Nov 28, 2025 | 13.15 | 13.40 | 13.15 | 13.30 | 13.30 | 1.14% | 298,415 |
| Nov 27, 2025 | 13.35 | 13.35 | 13.10 | 13.15 | 13.15 | -1.50% | 399,645 |
| Nov 26, 2025 | 13.30 | 13.45 | 13.25 | 13.35 | 13.35 | 1.14% | 305,793 |
| Nov 25, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | 0.76% | 307,153 |
| Nov 24, 2025 | 13.30 | 13.45 | 13.10 | 13.10 | 13.10 | -1.50% | 365,156 |
| Nov 21, 2025 | 13.25 | 13.35 | 13.15 | 13.30 | 13.30 | 0.38% | 460,394 |
| Nov 20, 2025 | 13.05 | 13.35 | 13.05 | 13.25 | 13.25 | 2.32% | 536,652 |
| Nov 19, 2025 | 13.05 | 13.20 | 12.90 | 12.95 | 12.95 | -0.38% | 961,570 |
| Nov 18, 2025 | 13.00 | 13.25 | 12.95 | 13.00 | 13.00 | -0.76% | 1,193,228 |
| Nov 17, 2025 | 13.60 | 13.70 | 13.10 | 13.10 | 13.10 | -2.96% | 1,058,565 |
| Nov 14, 2025 | 13.60 | 13.75 | 13.50 | 13.50 | 13.50 | -0.74% | 691,437 |
| Nov 13, 2025 | 13.40 | 13.65 | 13.40 | 13.60 | 13.60 | 0.74% | 685,327 |
| Nov 12, 2025 | 13.50 | 13.55 | 13.35 | 13.50 | 13.50 | - | 635,730 |
| Nov 11, 2025 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 0.75% | 529,602 |