Cheng Mei Materials Technology Corporation (TPE:4960)
Taiwan · Delayed Price · Currency is TWD 25.80
+0.80 (3.20%)
At close: Mar 27, 2026
TPE:4960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.50 | 26.50 | 24.25 | 25.80 | 25.80 | 3.20% | 4,518,051 |
| Mar 26, 2026 | 26.10 | 27.20 | 25.00 | 25.00 | 25.00 | -6.19% | 7,517,868 |
| Mar 25, 2026 | 25.25 | 26.80 | 25.25 | 26.65 | 26.65 | 9.22% | 8,926,339 |
| Mar 24, 2026 | 25.40 | 25.40 | 24.00 | 24.40 | 24.40 | - | 4,939,735 |
| Mar 23, 2026 | 25.00 | 25.00 | 24.10 | 24.40 | 24.40 | -3.17% | 5,490,213 |
| Mar 20, 2026 | 26.55 | 26.80 | 24.00 | 25.20 | 25.20 | -2.70% | 12,744,292 |
| Mar 19, 2026 | 26.90 | 26.90 | 25.70 | 25.90 | 25.90 | -4.07% | 11,083,244 |
| Mar 18, 2026 | 26.30 | 27.50 | 25.90 | 27.00 | 27.00 | 3.25% | 18,676,217 |
| Mar 17, 2026 | 27.10 | 27.50 | 24.00 | 26.15 | 26.15 | 2.35% | 39,772,060 |
| Mar 16, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 9.89% | 6,721,064 |
| Mar 13, 2026 | 22.60 | 23.25 | 22.40 | 23.25 | 23.25 | 9.93% | 19,728,385 |
| Mar 12, 2026 | 20.75 | 21.15 | 20.70 | 21.15 | 21.15 | 9.87% | 18,419,700 |
| Mar 11, 2026 | 17.30 | 19.25 | 17.10 | 19.25 | 19.25 | 10.00% | 34,082,060 |
| Mar 10, 2026 | 18.00 | 18.80 | 17.10 | 17.50 | 17.50 | 2.34% | 42,655,259 |
| Mar 9, 2026 | 16.80 | 17.50 | 16.10 | 17.10 | 17.10 | -3.93% | 36,340,940 |
| Mar 6, 2026 | 17.20 | 17.80 | 16.35 | 17.80 | 17.80 | 9.88% | 37,435,990 |
| Mar 5, 2026 | 15.75 | 16.35 | 15.00 | 16.20 | 16.20 | 8.72% | 29,501,849 |
| Mar 4, 2026 | 14.45 | 15.00 | 13.85 | 14.90 | 14.90 | 3.11% | 7,916,243 |
| Mar 3, 2026 | 14.60 | 14.75 | 14.10 | 14.45 | 14.45 | 0.35% | 3,559,756 |
| Mar 2, 2026 | 13.80 | 14.60 | 13.60 | 14.40 | 14.40 | 2.13% | 5,464,454 |
| Feb 26, 2026 | 14.35 | 14.35 | 13.85 | 14.10 | 14.10 | 0.36% | 3,202,391 |
| Feb 25, 2026 | 14.65 | 14.85 | 14.00 | 14.05 | 14.05 | -1.75% | 5,618,667 |
| Feb 24, 2026 | 14.00 | 14.35 | 14.00 | 14.30 | 14.30 | 1.42% | 3,548,328 |
| Feb 23, 2026 | 13.60 | 14.65 | 13.45 | 14.10 | 14.10 | 5.62% | 8,548,456 |
| Feb 11, 2026 | 13.40 | 13.60 | 13.30 | 13.35 | 13.35 | -1.11% | 2,334,651 |
| Feb 10, 2026 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -1.46% | 2,730,059 |
| Feb 9, 2026 | 14.10 | 14.25 | 13.65 | 13.70 | 13.70 | -1.08% | 4,475,263 |
| Feb 6, 2026 | 14.50 | 14.50 | 13.60 | 13.85 | 13.85 | -6.42% | 9,871,758 |
| Feb 5, 2026 | 16.00 | 16.00 | 14.75 | 14.80 | 14.80 | 1.72% | 26,627,318 |
| Feb 4, 2026 | 13.20 | 14.55 | 13.20 | 14.55 | 14.55 | 9.81% | 7,847,958 |
| Feb 3, 2026 | 13.50 | 13.50 | 13.20 | 13.25 | 13.25 | -0.75% | 725,425 |
| Feb 2, 2026 | 13.20 | 13.45 | 13.20 | 13.35 | 13.35 | - | 673,282 |
| Jan 30, 2026 | 13.50 | 13.50 | 13.20 | 13.35 | 13.35 | -0.37% | 1,124,735 |
| Jan 29, 2026 | 13.60 | 13.65 | 13.40 | 13.40 | 13.40 | -1.47% | 1,334,206 |
| Jan 28, 2026 | 13.85 | 13.95 | 13.60 | 13.60 | 13.60 | -1.45% | 1,101,241 |
| Jan 27, 2026 | 13.95 | 14.00 | 13.65 | 13.80 | 13.80 | -0.72% | 1,187,719 |
| Jan 26, 2026 | 13.95 | 14.00 | 13.80 | 13.90 | 13.90 | - | 881,164 |
| Jan 23, 2026 | 13.95 | 14.00 | 13.70 | 13.90 | 13.90 | 0.36% | 1,072,047 |
| Jan 22, 2026 | 14.15 | 14.35 | 13.80 | 13.85 | 13.85 | -1.42% | 1,233,756 |
| 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 |