Cayenne Entertainment Technology Co., Ltd. (TPEX:4946)
Taiwan · Delayed Price · Currency is TWD 101.00
-2.00 (-1.94%)
May 27, 2026, 1:30 PM CST
TPEX:4946 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 103.00 | 109.50 | 103.00 | 108.50 | 108.50 | -2.69% | 41,754 |
| Apr 1, 2026 | 108.00 | 116.50 | 108.00 | 111.50 | 111.50 | 5.19% | 113,496 |
| Mar 31, 2026 | 112.00 | 112.00 | 105.00 | 106.00 | 106.00 | -5.78% | 123,052 |
| Mar 30, 2026 | 113.50 | 116.00 | 108.50 | 112.50 | 112.50 | -4.26% | 88,007 |
| Mar 27, 2026 | 118.50 | 118.50 | 115.00 | 117.50 | 117.50 | -0.84% | 44,222 |
| Mar 26, 2026 | 122.50 | 123.50 | 118.50 | 118.50 | 118.50 | -2.07% | 63,595 |
| Mar 25, 2026 | 120.50 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 46,567 |
| Mar 24, 2026 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | -0.81% | 56,897 |
| Mar 23, 2026 | 121.00 | 124.00 | 116.50 | 123.00 | 123.00 | -3.53% | 89,178 |
| Mar 20, 2026 | 137.00 | 137.00 | 125.00 | 127.50 | 127.50 | -6.59% | 197,048 |
| Mar 19, 2026 | 141.50 | 144.00 | 136.50 | 136.50 | 136.50 | -5.54% | 110,744 |
| Mar 18, 2026 | 141.00 | 146.50 | 141.00 | 144.50 | 144.50 | 2.12% | 99,437 |
| Mar 17, 2026 | 143.00 | 146.00 | 140.00 | 141.50 | 141.50 | -1.74% | 144,125 |
| Mar 16, 2026 | 146.50 | 149.00 | 140.50 | 144.00 | 144.00 | -1.71% | 141,926 |