Cayenne Entertainment Technology Co., Ltd. (TPEX:4946)
Taiwan · Delayed Price · Currency is TWD 110.50
+0.50 (0.45%)
Jun 17, 2026, 1:30 PM CST
TPEX:4946 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 106.50 | 115.50 | 106.50 | 114.00 | - | 8.57% | 80,943 |
| Jun 15, 2026 | 105.50 | 107.50 | 105.00 | 105.00 | 105.00 | - | 48,175 |
| Jun 12, 2026 | 105.00 | 110.50 | 104.50 | 105.00 | 105.00 | - | 114,930 |
| Jun 11, 2026 | 125.00 | 125.00 | 105.00 | 105.00 | 105.00 | -7.89% | 655,009 |
| Jun 10, 2026 | 104.50 | 114.00 | 104.50 | 114.00 | 114.00 | 9.62% | 220,682 |
| Jun 9, 2026 | 105.00 | 105.50 | 103.00 | 104.00 | 104.00 | 0.48% | 34,570 |
| Jun 8, 2026 | 98.70 | 105.00 | 98.70 | 103.50 | 103.50 | -5.48% | 48,512 |
| Jun 5, 2026 | 108.50 | 111.50 | 103.50 | 109.50 | 109.50 | 3.30% | 118,346 |
| Jun 4, 2026 | 104.00 | 109.00 | 103.00 | 106.00 | 106.00 | 1.92% | 61,047 |
| Jun 3, 2026 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 0.48% | 51,308 |
| Jun 2, 2026 | 103.50 | 104.00 | 102.00 | 103.50 | 103.50 | -1.43% | 39,836 |
| Jun 1, 2026 | 102.00 | 109.50 | 102.00 | 105.00 | 105.00 | 2.94% | 112,453 |
| May 29, 2026 | 102.00 | 102.00 | 100.50 | 102.00 | 102.00 | 0.99% | 27,051 |
| May 28, 2026 | 100.50 | 102.50 | 100.00 | 101.00 | 101.00 | - | 86,955 |
| May 27, 2026 | 102.50 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 88,317 |
| May 26, 2026 | 105.00 | 105.00 | 102.50 | 103.00 | 103.00 | -1.90% | 61,821 |
| May 25, 2026 | 109.00 | 109.00 | 104.50 | 105.00 | 105.00 | -3.67% | 51,217 |
| May 22, 2026 | 107.50 | 109.50 | 106.00 | 109.00 | 109.00 | 1.40% | 66,426 |
| May 21, 2026 | 109.50 | 109.50 | 105.50 | 107.50 | 107.50 | 1.42% | 26,128 |
| May 20, 2026 | 105.00 | 106.00 | 104.50 | 106.00 | 106.00 | 0.95% | 11,634 |
| May 19, 2026 | 102.50 | 107.50 | 102.50 | 105.00 | 105.00 | - | 26,944 |
| May 18, 2026 | 103.00 | 105.50 | 102.00 | 105.00 | 105.00 | 1.45% | 41,930 |
| May 15, 2026 | 106.00 | 106.00 | 103.50 | 103.50 | 103.50 | -0.48% | 27,647 |
| May 14, 2026 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | -0.95% | 45,073 |
| May 13, 2026 | 104.50 | 106.00 | 103.50 | 105.00 | 105.00 | -1.87% | 60,751 |
| May 12, 2026 | 105.50 | 110.50 | 104.00 | 107.00 | 107.00 | 1.42% | 65,307 |
| May 11, 2026 | 105.00 | 106.50 | 105.00 | 105.50 | 105.50 | -1.40% | 64,712 |
| May 8, 2026 | 105.50 | 107.00 | 105.00 | 107.00 | 107.00 | - | 62,036 |
| May 7, 2026 | 111.00 | 112.50 | 102.00 | 107.00 | 107.00 | -3.60% | 142,276 |
| May 6, 2026 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 0.91% | 40,425 |
| May 5, 2026 | 112.00 | 115.50 | 109.00 | 110.00 | 110.00 | -2.22% | 67,245 |
| May 4, 2026 | 112.00 | 115.50 | 112.00 | 112.50 | 112.50 | 0.45% | 24,483 |
| Apr 30, 2026 | 112.00 | 113.50 | 111.00 | 112.00 | 112.00 | -0.88% | 24,491 |
| Apr 29, 2026 | 113.00 | 113.50 | 111.00 | 113.00 | 113.00 | - | 14,346 |
| Apr 28, 2026 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | - | 23,955 |
| Apr 27, 2026 | 109.50 | 113.50 | 108.50 | 113.00 | 113.00 | - | 35,054 |
| Apr 24, 2026 | 116.00 | 117.50 | 112.50 | 113.00 | 113.00 | -3.42% | 59,361 |
| Apr 23, 2026 | 130.50 | 130.50 | 110.50 | 117.00 | 117.00 | -4.10% | 260,699 |
| Apr 22, 2026 | 111.00 | 122.00 | 110.00 | 122.00 | 122.00 | 9.91% | 174,688 |
| Apr 21, 2026 | 107.00 | 116.50 | 106.00 | 111.00 | 111.00 | 3.74% | 78,925 |
| Apr 20, 2026 | 111.50 | 111.50 | 107.00 | 107.00 | 107.00 | -5.31% | 64,811 |
| Apr 17, 2026 | 112.00 | 113.00 | 110.50 | 113.00 | 113.00 | - | 24,012 |
| Apr 16, 2026 | 108.50 | 114.50 | 108.00 | 113.00 | 113.00 | 2.73% | 69,161 |
| Apr 15, 2026 | 110.00 | 110.50 | 106.50 | 110.00 | 110.00 | -0.45% | 39,708 |
| Apr 14, 2026 | 106.00 | 112.00 | 106.00 | 110.50 | 110.50 | 1.84% | 38,732 |
| Apr 13, 2026 | 109.00 | 111.50 | 104.00 | 108.50 | 108.50 | -1.81% | 100,673 |
| Apr 10, 2026 | 110.00 | 112.50 | 109.00 | 110.50 | 110.50 | 0.45% | 52,125 |
| Apr 9, 2026 | 109.00 | 110.00 | 105.00 | 110.00 | 110.00 | - | 50,099 |
| Apr 8, 2026 | 108.00 | 110.00 | 105.50 | 110.00 | 110.00 | 2.33% | 54,867 |
| Apr 7, 2026 | 105.00 | 110.00 | 105.00 | 107.50 | 107.50 | -0.92% | 45,987 |