Cayenne Entertainment Technology Co., Ltd. (TPEX:4946)
Taiwan · Delayed Price · Currency is TWD 100.50
-1.00 (-0.99%)
Oct 1, 2026, 1:30 PM CST
TPEX:4946 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 101.00 | 101.50 | 100.00 | 101.50 | 101.50 | -0.49% | 18,085 |
| Sep 29, 2026 | 98.60 | 102.50 | 98.60 | 102.00 | 102.00 | 4.08% | 34,240 |
| Sep 24, 2026 | 98.50 | 99.50 | 97.20 | 98.00 | 98.00 | - | 27,434 |
| Sep 23, 2026 | 97.90 | 100.50 | 95.80 | 98.00 | 98.00 | 3.05% | 70,539 |
| Sep 22, 2026 | 93.90 | 95.10 | 93.00 | 95.10 | 95.10 | 1.28% | 35,003 |
| Sep 21, 2026 | 90.00 | 94.20 | 90.00 | 93.90 | 93.90 | 4.22% | 17,041 |
| Sep 18, 2026 | 89.80 | 91.90 | 89.80 | 90.10 | 90.10 | 0.33% | 9,503 |
| Sep 17, 2026 | 89.10 | 90.60 | 89.10 | 89.80 | 89.80 | -0.33% | 7,273 |
| Sep 16, 2026 | 89.00 | 92.40 | 89.00 | 90.10 | 90.10 | -2.28% | 26,716 |
| Sep 15, 2026 | 91.80 | 92.20 | 91.80 | 92.20 | 92.20 | 0.66% | 2,346 |
| Sep 14, 2026 | 92.90 | 93.00 | 91.60 | 91.60 | 91.60 | -1.40% | 8,571 |
| Sep 11, 2026 | 94.60 | 94.60 | 92.90 | 92.90 | 92.90 | -1.80% | 13,433 |
| Sep 10, 2026 | 93.70 | 96.60 | 93.70 | 94.60 | 94.60 | 0.96% | 33,725 |
| Sep 9, 2026 | 92.10 | 93.70 | 92.00 | 93.70 | 93.70 | -0.32% | 8,280 |
| Sep 8, 2026 | 99.40 | 99.40 | 92.00 | 94.00 | 94.00 | 2.73% | 28,920 |
| Sep 7, 2026 | 87.10 | 91.50 | 87.00 | 91.50 | 91.50 | 2.81% | 24,386 |
| Sep 4, 2026 | 90.80 | 90.80 | 88.90 | 89.00 | 89.00 | -1.22% | 7,541 |
| Sep 3, 2026 | 90.80 | 91.00 | 88.10 | 90.10 | 90.10 | -0.77% | 12,042 |
| Sep 2, 2026 | 86.50 | 90.80 | 86.50 | 90.80 | 90.80 | -1.09% | 6,231 |
| Sep 1, 2026 | 93.00 | 93.00 | 91.80 | 91.80 | 91.80 | -1.18% | 22,111 |
| Aug 31, 2026 | 93.80 | 93.80 | 92.80 | 92.90 | 92.90 | -1.06% | 8,554 |
| Aug 28, 2026 | 94.60 | 94.60 | 91.80 | 93.90 | 93.90 | 1.08% | 23,335 |
| Aug 27, 2026 | 92.80 | 96.70 | 92.20 | 92.90 | 92.90 | 1.09% | 12,660 |
| Aug 26, 2026 | 90.10 | 91.90 | 90.10 | 91.90 | 91.90 | -0.97% | 5,515 |
| Aug 25, 2026 | 92.60 | 92.80 | 90.80 | 92.80 | 92.80 | - | 20,617 |
| Aug 24, 2026 | 94.00 | 94.90 | 92.50 | 92.80 | 92.80 | -1.28% | 29,793 |
| Aug 21, 2026 | 92.10 | 95.20 | 92.00 | 94.00 | 94.00 | 2.17% | 35,653 |
| Aug 20, 2026 | 89.70 | 92.60 | 89.10 | 92.00 | 92.00 | 2.56% | 54,159 |
| Aug 19, 2026 | 85.50 | 92.00 | 85.50 | 89.70 | 89.70 | 4.79% | 56,141 |
| Aug 18, 2026 | 89.80 | 89.80 | 84.30 | 85.60 | 85.60 | -2.06% | 50,789 |
| Aug 17, 2026 | 81.40 | 88.00 | 81.40 | 87.40 | 87.40 | 7.90% | 28,820 |
| Aug 14, 2026 | 80.60 | 81.50 | 80.50 | 81.00 | 81.00 | 0.62% | 25,359 |
| Aug 13, 2026 | 82.20 | 82.20 | 80.50 | 80.50 | 80.50 | -1.95% | 27,552 |
| Aug 12, 2026 | 82.50 | 82.50 | 82.00 | 82.10 | 82.10 | -0.48% | 8,613 |
| Aug 11, 2026 | 84.30 | 85.00 | 82.50 | 82.50 | 82.50 | -2.02% | 24,263 |
| Aug 10, 2026 | 83.70 | 85.50 | 83.70 | 84.20 | 84.20 | 0.60% | 21,686 |
| Aug 7, 2026 | 85.20 | 86.00 | 82.50 | 83.70 | 83.70 | 5.95% | 89,763 |
| Aug 6, 2026 | 72.70 | 79.00 | 72.00 | 79.00 | 79.00 | 9.87% | 45,321 |
| Aug 5, 2026 | 71.50 | 72.00 | 71.40 | 71.90 | 71.90 | 0.70% | 21,738 |
| Aug 4, 2026 | 70.10 | 72.50 | 70.10 | 71.40 | 71.40 | 1.85% | 20,242 |
| Aug 3, 2026 | 72.30 | 72.30 | 69.50 | 70.10 | 70.10 | -1.13% | 19,866 |
| Jul 31, 2026 | 68.00 | 71.00 | 68.00 | 70.90 | 70.90 | 5.19% | 25,877 |
| Jul 30, 2026 | 68.50 | 68.70 | 65.00 | 67.40 | 67.40 | -1.89% | 28,611 |
| Jul 29, 2026 | 76.00 | 76.00 | 68.40 | 68.70 | 68.70 | -9.61% | 64,880 |
| Jul 28, 2026 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | -5.12% | 23,983 |
| Jul 27, 2026 | 83.60 | 83.60 | 80.10 | 80.10 | 80.10 | -2.32% | 14,655 |
| Jul 24, 2026 | 81.00 | 83.10 | 81.00 | 82.00 | 82.00 | 0.24% | 30,580 |
| Jul 23, 2026 | 84.50 | 84.50 | 81.80 | 81.80 | 81.80 | -3.20% | 33,845 |
| Jul 22, 2026 | 85.00 | 85.90 | 84.40 | 84.50 | 84.50 | -0.59% | 31,651 |
| Jul 21, 2026 | 86.10 | 87.00 | 84.40 | 85.00 | 85.00 | -1.28% | 34,729 |