Cheng Mei Materials Technology Corporation (TPE:4960)
Taiwan · Delayed Price · Currency is TWD 31.50
+0.65 (2.11%)
Oct 22, 2026, 2:39 PM CST
TPE:4960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 30.80 | 33.90 | 30.60 | 31.50 | 31.50 | 2.11% | 69,208,552 |
| Oct 21, 2026 | 31.00 | 32.00 | 29.50 | 30.85 | 30.85 | 0.98% | 54,240,918 |
| Oct 20, 2026 | 30.30 | 30.55 | 28.25 | 30.55 | 30.55 | 9.89% | 44,773,642 |
| Oct 19, 2026 | 24.70 | 27.80 | 24.20 | 27.80 | 27.80 | 9.88% | 19,184,659 |
| Oct 16, 2026 | 23.80 | 26.05 | 23.60 | 25.30 | 25.30 | 6.75% | 11,982,042 |
| Oct 15, 2026 | 23.80 | 24.00 | 23.30 | 23.70 | 23.70 | -2.47% | 3,334,015 |
| Oct 14, 2026 | 23.55 | 25.35 | 23.20 | 24.30 | 24.30 | 4.29% | 6,844,007 |
| Oct 13, 2026 | 23.80 | 24.00 | 23.15 | 23.30 | 23.30 | -2.71% | 2,645,178 |
| Oct 12, 2026 | 23.80 | 24.10 | 23.30 | 23.95 | 23.95 | 0.63% | 1,990,957 |
| Oct 8, 2026 | 24.05 | 24.30 | 23.80 | 23.80 | 23.80 | -1.45% | 2,383,176 |
| Oct 7, 2026 | 24.10 | 24.50 | 24.00 | 24.15 | 24.15 | 0.21% | 1,850,295 |
| Oct 6, 2026 | 23.70 | 24.35 | 23.70 | 24.10 | 24.10 | 0.42% | 2,510,253 |
| Oct 5, 2026 | 24.60 | 24.60 | 23.85 | 24.00 | 24.00 | -2.24% | 5,141,054 |
| Oct 2, 2026 | 23.90 | 24.75 | 23.80 | 24.55 | 24.55 | 2.72% | 5,244,982 |
| Oct 1, 2026 | 24.40 | 24.60 | 23.60 | 23.90 | 23.90 | -2.05% | 5,391,096 |
| Sep 30, 2026 | 23.50 | 24.80 | 23.40 | 24.40 | 24.40 | 4.05% | 9,365,650 |
| Sep 29, 2026 | 22.30 | 23.85 | 22.30 | 23.45 | 23.45 | 4.45% | 5,046,690 |
| Sep 24, 2026 | 22.60 | 22.90 | 22.10 | 22.45 | 22.45 | -1.32% | 2,974,800 |
| Sep 23, 2026 | 23.30 | 23.85 | 22.40 | 22.75 | 22.75 | -2.78% | 5,690,438 |
| Sep 22, 2026 | 23.60 | 24.95 | 23.15 | 23.40 | 23.40 | -0.21% | 11,027,992 |
| Sep 21, 2026 | 23.10 | 24.40 | 23.05 | 23.45 | 23.45 | 2.40% | 10,818,233 |
| Sep 18, 2026 | 23.00 | 23.85 | 21.40 | 22.90 | 22.90 | 4.09% | 19,107,976 |
| Sep 17, 2026 | 20.25 | 22.00 | 20.25 | 22.00 | 22.00 | 10.00% | 3,978,308 |
| Sep 16, 2026 | 19.60 | 20.20 | 19.60 | 20.00 | 20.00 | 2.56% | 1,719,437 |
| Sep 15, 2026 | 20.00 | 20.10 | 19.50 | 19.50 | 19.50 | -2.26% | 1,915,556 |
| Sep 14, 2026 | 20.15 | 20.35 | 19.90 | 19.95 | 19.95 | -1.48% | 1,117,203 |
| Sep 11, 2026 | 19.75 | 20.55 | 19.70 | 20.25 | 20.25 | -1.22% | 1,259,946 |
| Sep 10, 2026 | 20.85 | 20.85 | 20.30 | 20.50 | 20.50 | -1.68% | 1,335,094 |
| Sep 9, 2026 | 20.70 | 21.05 | 20.65 | 20.85 | 20.85 | 0.97% | 1,383,561 |
| Sep 8, 2026 | 21.00 | 21.05 | 20.45 | 20.65 | 20.65 | -1.67% | 1,561,141 |
| Sep 7, 2026 | 21.45 | 21.50 | 20.95 | 21.00 | 21.00 | -0.47% | 1,219,728 |
| Sep 4, 2026 | 21.20 | 21.35 | 20.65 | 21.10 | 21.10 | 1.44% | 1,159,961 |
| Sep 3, 2026 | 21.35 | 22.05 | 20.80 | 20.80 | 20.80 | -2.35% | 2,805,170 |
| Sep 2, 2026 | 21.00 | 21.65 | 20.95 | 21.30 | 21.30 | 0.47% | 1,606,062 |
| Sep 1, 2026 | 21.05 | 21.65 | 21.05 | 21.20 | 21.20 | - | 1,319,654 |
| Aug 31, 2026 | 21.75 | 21.75 | 20.85 | 21.20 | 21.20 | -2.97% | 2,194,414 |
| Aug 28, 2026 | 22.30 | 22.45 | 21.60 | 21.85 | 21.85 | -1.35% | 2,388,245 |
| Aug 27, 2026 | 22.20 | 22.55 | 22.00 | 22.15 | 22.15 | -0.23% | 3,054,744 |
| Aug 26, 2026 | 21.20 | 22.50 | 20.95 | 22.20 | 22.20 | 4.72% | 4,621,917 |
| Aug 25, 2026 | 20.70 | 21.20 | 20.00 | 21.20 | 21.20 | 1.68% | 2,235,378 |
| Aug 24, 2026 | 20.80 | 21.15 | 20.70 | 20.85 | 20.85 | -0.24% | 1,259,799 |
| Aug 21, 2026 | 20.50 | 21.10 | 20.10 | 20.90 | 20.90 | 1.95% | 1,588,754 |
| Aug 20, 2026 | 20.45 | 20.50 | 20.10 | 20.50 | 20.50 | 2.24% | 1,668,552 |
| Aug 19, 2026 | 20.00 | 20.60 | 19.85 | 20.05 | 20.05 | -2.20% | 2,716,239 |
| Aug 18, 2026 | 21.80 | 21.80 | 20.45 | 20.50 | 20.50 | -4.87% | 2,721,381 |
| Aug 17, 2026 | 21.45 | 21.85 | 21.05 | 21.55 | 21.55 | -1.37% | 3,087,768 |
| Aug 14, 2026 | 21.85 | 22.20 | 21.15 | 21.85 | 21.85 | -0.46% | 3,523,032 |
| Aug 13, 2026 | 22.75 | 22.95 | 21.70 | 21.95 | 21.95 | -3.52% | 8,795,732 |
| Aug 12, 2026 | 20.65 | 22.75 | 20.55 | 22.75 | 22.75 | 9.90% | 8,189,408 |
| Aug 11, 2026 | 20.90 | 21.05 | 20.25 | 20.70 | 20.70 | -0.96% | 1,252,952 |