Cayenne Entertainment Technology Co., Ltd. (TPEX:4946)
Taiwan · Delayed Price · Currency is TWD 67.40
-1.30 (-1.89%)
Jul 30, 2026, 1:30 PM CST
TPEX:4946 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 90.20 | 90.20 | 84.00 | 86.10 | 86.10 | -4.55% | 41,266 |
| Jul 17, 2026 | 97.00 | 97.00 | 90.20 | 90.20 | 90.20 | -8.05% | 38,676 |
| Jul 16, 2026 | 98.10 | 98.20 | 98.10 | 98.10 | 98.10 | -1.01% | 9,027 |
| Jul 15, 2026 | 99.00 | 99.10 | 99.00 | 99.10 | 99.10 | 2.06% | 5,634 |
| Jul 14, 2026 | 99.20 | 99.20 | 96.50 | 97.10 | 97.10 | -2.12% | 45,416 |
| Jul 13, 2026 | 101.00 | 101.00 | 99.10 | 99.20 | 99.20 | -1.29% | 30,151 |
| 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 |