Cheng Mei Materials Technology Corporation (TPE:4960)
Taiwan · Delayed Price · Currency is TWD 14.25
-0.90 (-5.94%)
Aug 22, 2025, 1:35 PM CST
TPE:4960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.00 | 15.10 | 14.20 | 14.25 | 14.25 | -5.94% | 4,111,899 |
| Aug 21, 2025 | 15.10 | 15.45 | 14.95 | 15.15 | 15.15 | 0.66% | 2,180,327 |
| Aug 20, 2025 | 15.15 | 15.55 | 15.00 | 15.05 | 15.05 | -0.66% | 4,485,342 |
| Aug 19, 2025 | 15.60 | 15.70 | 15.05 | 15.15 | 15.15 | 1.00% | 11,994,906 |
| Aug 18, 2025 | 14.65 | 15.20 | 14.65 | 15.00 | 15.00 | 2.39% | 22,535,000 |
| Aug 15, 2025 | 14.60 | 14.75 | 14.35 | 14.65 | 14.65 | 1.03% | 3,200,478 |
| Aug 14, 2025 | 14.20 | 14.65 | 14.20 | 14.50 | 14.50 | 2.47% | 4,440,654 |
| Aug 13, 2025 | 14.10 | 14.20 | 13.85 | 14.15 | 14.15 | 1.43% | 1,109,957 |
| Aug 12, 2025 | 13.85 | 14.15 | 13.85 | 13.95 | 13.95 | 0.72% | 1,337,471 |
| Aug 11, 2025 | 13.85 | 14.00 | 13.75 | 13.85 | 13.85 | -0.36% | 534,233 |
| Aug 8, 2025 | 13.90 | 13.95 | 13.75 | 13.90 | 13.90 | 0.36% | 564,587 |
| Aug 7, 2025 | 14.10 | 14.10 | 13.65 | 13.85 | 13.85 | -1.77% | 1,493,206 |
| Aug 6, 2025 | 14.10 | 14.35 | 14.05 | 14.10 | 14.10 | -0.70% | 861,438 |
| Aug 5, 2025 | 14.05 | 14.35 | 13.95 | 14.20 | 14.20 | 1.79% | 1,913,214 |
| Aug 4, 2025 | 13.80 | 14.10 | 13.80 | 13.95 | 13.95 | 0.36% | 971,028 |
| Aug 1, 2025 | 13.75 | 13.95 | 13.75 | 13.90 | 13.90 | - | 1,225,575 |
| Jul 31, 2025 | 13.95 | 14.00 | 13.80 | 13.90 | 13.90 | -0.36% | 691,392 |
| Jul 30, 2025 | 13.75 | 14.00 | 13.70 | 13.95 | 13.95 | 1.09% | 568,873 |
| Jul 29, 2025 | 13.95 | 13.95 | 13.65 | 13.80 | 13.80 | - | 672,315 |
| Jul 28, 2025 | 13.80 | 13.95 | 13.75 | 13.80 | 13.80 | - | 619,067 |
| Jul 25, 2025 | 13.95 | 14.00 | 13.70 | 13.80 | 13.80 | -1.08% | 458,104 |
| Jul 24, 2025 | 14.00 | 14.10 | 13.65 | 13.95 | 13.95 | -0.36% | 892,471 |
| Jul 23, 2025 | 13.85 | 14.05 | 13.85 | 14.00 | 14.00 | 1.45% | 1,542,561 |
| Jul 22, 2025 | 13.90 | 14.00 | 13.75 | 13.80 | 13.80 | -0.72% | 1,060,722 |
| Jul 21, 2025 | 13.85 | 14.05 | 13.85 | 13.90 | 13.90 | -0.36% | 642,447 |
| Jul 18, 2025 | 14.05 | 14.10 | 13.90 | 13.95 | 13.95 | -0.36% | 612,136 |
| Jul 17, 2025 | 13.85 | 14.10 | 13.80 | 14.00 | 14.00 | 1.08% | 933,269 |
| Jul 16, 2025 | 13.70 | 14.00 | 13.70 | 13.85 | 13.85 | 1.09% | 659,666 |
| Jul 15, 2025 | 13.85 | 13.90 | 13.60 | 13.70 | 13.70 | -1.08% | 731,388 |
| Jul 14, 2025 | 13.75 | 14.10 | 13.65 | 13.85 | 13.85 | 1.09% | 1,180,181 |
| Jul 11, 2025 | 13.70 | 13.95 | 13.60 | 13.70 | 13.70 | -0.36% | 830,650 |
| Jul 10, 2025 | 13.65 | 13.85 | 13.55 | 13.75 | 13.75 | 0.73% | 1,138,074 |
| Jul 9, 2025 | 14.25 | 14.45 | 13.65 | 13.65 | 13.65 | -5.21% | 3,131,501 |
| Jul 8, 2025 | 13.75 | 14.45 | 13.70 | 14.40 | 14.40 | 4.35% | 6,990,736 |
| Jul 7, 2025 | 13.80 | 13.90 | 13.60 | 13.80 | 13.80 | 1.10% | 1,703,699 |
| Jul 4, 2025 | 13.80 | 13.80 | 13.60 | 13.65 | 13.65 | -0.36% | 1,293,389 |
| Jul 3, 2025 | 13.80 | 13.80 | 13.65 | 13.70 | 13.70 | - | 862,434 |
| Jul 2, 2025 | 13.70 | 13.85 | 13.60 | 13.70 | 13.70 | 1.11% | 1,548,350 |
| Jul 1, 2025 | 13.55 | 13.75 | 13.55 | 13.55 | 13.55 | - | 639,700 |
| Jun 30, 2025 | 13.70 | 13.85 | 13.45 | 13.55 | 13.55 | -1.45% | 1,327,930 |
| Jun 27, 2025 | 13.80 | 13.80 | 13.55 | 13.75 | 13.75 | 0.36% | 1,463,797 |
| Jun 26, 2025 | 13.75 | 13.90 | 13.60 | 13.70 | 13.70 | -0.72% | 1,437,827 |
| Jun 25, 2025 | 13.75 | 13.85 | 13.65 | 13.80 | 13.80 | 0.73% | 2,491,594 |
| Jun 24, 2025 | 13.80 | 13.90 | 13.50 | 13.70 | 13.70 | -0.36% | 1,629,988 |
| Jun 23, 2025 | 13.50 | 13.90 | 13.30 | 13.75 | 13.75 | 1.10% | 2,114,351 |
| Jun 20, 2025 | 13.65 | 13.75 | 13.50 | 13.60 | 13.60 | -0.37% | 1,331,411 |
| Jun 19, 2025 | 13.70 | 13.85 | 13.55 | 13.65 | 13.65 | -0.36% | 1,331,108 |
| Jun 18, 2025 | 13.75 | 13.85 | 13.55 | 13.70 | 13.70 | - | 2,000,694 |
| Jun 17, 2025 | 13.70 | 13.90 | 13.60 | 13.70 | 13.70 | 0.37% | 1,314,843 |
| Jun 16, 2025 | 13.05 | 13.70 | 13.05 | 13.65 | 13.65 | 3.80% | 1,158,603 |