Cayenne Entertainment Technology Co., Ltd. (TPEX:4946)
Taiwan · Delayed Price · Currency is TWD 100.50
0.00 (0.00%)
Jul 9, 2026, 1:30 PM CST
TPEX:4946 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 100.00 | 101.50 | 100.00 | 100.50 | 100.50 | - | 26,912 |
| Jul 8, 2026 | 101.50 | 102.50 | 100.00 | 100.50 | 100.50 | -0.50% | 27,565 |
| Jul 7, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -2.88% | 38,787 |
| Jul 6, 2026 | 104.50 | 105.50 | 104.00 | 104.00 | 104.00 | -0.48% | 42,501 |
| Jul 3, 2026 | 106.00 | 106.00 | 104.50 | 104.50 | 104.50 | -0.48% | 43,019 |
| Jul 2, 2026 | 107.00 | 109.00 | 105.00 | 105.00 | 105.00 | -0.47% | 53,573 |
| Jul 1, 2026 | 106.50 | 107.50 | 105.00 | 105.50 | 105.50 | 0.96% | 48,083 |
| Jun 30, 2026 | 105.00 | 106.00 | 104.00 | 104.50 | 104.50 | -0.95% | 27,166 |
| Jun 29, 2026 | 104.50 | 107.50 | 104.50 | 105.50 | 105.50 | 0.96% | 16,924 |
| Jun 26, 2026 | 105.50 | 112.00 | 104.50 | 104.50 | 104.50 | 0.97% | 128,757 |
| Jun 25, 2026 | 106.00 | 106.00 | 103.50 | 103.50 | 103.50 | -1.90% | 62,981 |
| Jun 24, 2026 | 107.00 | 108.00 | 104.50 | 105.50 | 105.50 | -0.47% | 43,032 |
| Jun 23, 2026 | 108.00 | 108.00 | 105.50 | 106.00 | 106.00 | -1.85% | 44,518 |
| Jun 22, 2026 | 111.00 | 111.00 | 107.50 | 108.00 | 108.00 | -2.26% | 102,272 |
| Jun 18, 2026 | 111.00 | 114.00 | 110.50 | 110.50 | 110.50 | - | 102,926 |
| Jun 17, 2026 | 108.50 | 111.50 | 108.00 | 110.50 | 110.50 | 0.45% | 100,626 |
| Jun 16, 2026 | 106.50 | 115.50 | 106.50 | 110.00 | 110.00 | 4.76% | 385,680 |
| 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 |