Cheng Mei Materials Technology Corporation (TPE:4960)
Taiwan · Delayed Price · Currency is TWD 20.85
+0.20 (0.97%)
Sep 9, 2026, 1:30 PM CST
TPE:4960 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,158,812 |
| Sep 3, 2026 | 21.35 | 22.05 | 20.80 | 20.80 | 20.80 | -2.35% | 2,800,468 |
| 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 |
| Aug 10, 2026 | 20.40 | 21.60 | 20.40 | 20.90 | 20.90 | 2.20% | 1,834,033 |
| Aug 7, 2026 | 20.90 | 21.35 | 20.35 | 20.45 | 20.45 | -2.39% | 1,390,349 |
| Aug 6, 2026 | 20.70 | 21.05 | 20.20 | 20.95 | 20.95 | -0.24% | 1,410,856 |
| Aug 5, 2026 | 21.00 | 21.70 | 20.55 | 21.00 | 21.00 | 3.19% | 2,617,494 |
| Aug 4, 2026 | 19.00 | 20.35 | 18.80 | 20.35 | 20.35 | 5.99% | 2,274,449 |
| Aug 3, 2026 | 18.65 | 19.55 | 18.50 | 19.20 | 19.20 | - | 2,053,597 |
| Jul 31, 2026 | 19.00 | 19.50 | 18.70 | 19.20 | 19.20 | 6.96% | 2,245,498 |
| Jul 30, 2026 | 18.65 | 18.95 | 17.80 | 17.95 | 17.95 | -4.01% | 2,877,468 |
| Jul 29, 2026 | 20.00 | 20.00 | 17.95 | 18.70 | 18.70 | -5.79% | 4,786,365 |
| Jul 28, 2026 | 20.20 | 20.25 | 19.70 | 19.85 | 19.85 | -4.57% | 2,227,037 |
| Jul 27, 2026 | 21.00 | 21.00 | 20.20 | 20.80 | 20.80 | -0.95% | 1,545,446 |
| Jul 24, 2026 | 21.55 | 21.55 | 20.55 | 21.00 | 21.00 | -3.67% | 1,797,455 |
| Jul 23, 2026 | 22.00 | 22.35 | 21.50 | 21.80 | 21.80 | -2.02% | 2,370,463 |
| Jul 22, 2026 | 21.45 | 22.85 | 21.30 | 22.25 | 22.25 | 5.95% | 3,544,332 |
| Jul 21, 2026 | 21.45 | 21.45 | 20.55 | 21.00 | 21.00 | 0.24% | 2,339,093 |
| Jul 20, 2026 | 21.85 | 21.85 | 20.00 | 20.95 | 20.95 | -2.78% | 3,474,990 |
| Jul 17, 2026 | 22.70 | 22.70 | 21.30 | 21.55 | 21.55 | -7.11% | 3,748,646 |
| Jul 16, 2026 | 23.35 | 23.50 | 22.85 | 23.20 | 23.20 | -1.28% | 1,641,194 |
| Jul 15, 2026 | 23.10 | 23.85 | 22.80 | 23.50 | 23.50 | 2.17% | 2,479,269 |
| Jul 14, 2026 | 22.95 | 23.60 | 21.75 | 23.00 | 23.00 | -1.50% | 4,732,899 |
| Jul 13, 2026 | 24.10 | 24.85 | 22.90 | 23.35 | 23.35 | -1.27% | 3,660,900 |
| Jul 9, 2026 | 24.00 | 24.10 | 23.45 | 23.65 | 23.65 | -1.05% | 2,033,939 |
| Jul 8, 2026 | 24.30 | 24.35 | 23.45 | 23.90 | 23.90 | -0.21% | 2,813,807 |
| Jul 7, 2026 | 25.70 | 25.85 | 23.70 | 23.95 | 23.95 | -5.89% | 4,647,116 |
| Jul 6, 2026 | 26.00 | 26.20 | 25.20 | 25.45 | 25.45 | -1.17% | 3,177,810 |
| Jul 3, 2026 | 27.50 | 27.50 | 25.40 | 25.75 | 25.75 | -4.81% | 10,256,567 |
| Jul 2, 2026 | 25.55 | 27.05 | 25.00 | 27.05 | 27.05 | 9.96% | 6,229,520 |
| Jul 1, 2026 | 26.25 | 26.50 | 24.45 | 24.60 | 24.60 | -5.93% | 6,590,679 |
| Jun 30, 2026 | 26.00 | 26.60 | 25.90 | 26.15 | 26.15 | 1.75% | 3,250,714 |