Cheng Mei Materials Technology Corporation (TPE:4960)
Taiwan
· Delayed Price · Currency is TWD 18.45
+1.35 (7.89%)
Mar 10, 2026, 10:15 AM CST
TPE:4960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.20 | 17.80 | 16.35 | 17.80 | 17.80 | 9.88% | 37,435,990 |
| Mar 5, 2026 | 15.75 | 16.35 | 15.00 | 16.20 | 16.20 | 8.72% | 29,501,849 |
| Mar 4, 2026 | 14.45 | 15.00 | 13.85 | 14.90 | 14.90 | 3.11% | 7,916,243 |
| Mar 3, 2026 | 14.60 | 14.75 | 14.10 | 14.45 | 14.45 | 0.35% | 3,559,756 |
| Mar 2, 2026 | 13.80 | 14.60 | 13.60 | 14.40 | 14.40 | 2.13% | 5,464,454 |
| Feb 26, 2026 | 14.35 | 14.35 | 13.85 | 14.10 | 14.10 | 0.36% | 3,202,391 |
| Feb 25, 2026 | 14.65 | 14.85 | 14.00 | 14.05 | 14.05 | -1.75% | 5,618,667 |
| Feb 24, 2026 | 14.00 | 14.35 | 14.00 | 14.30 | 14.30 | 1.42% | 3,548,328 |
| Feb 23, 2026 | 13.60 | 14.65 | 13.45 | 14.10 | 14.10 | 5.62% | 8,548,456 |
| Feb 11, 2026 | 13.40 | 13.60 | 13.30 | 13.35 | 13.35 | -1.11% | 2,334,651 |
| Feb 10, 2026 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -1.46% | 2,730,059 |
| Feb 9, 2026 | 14.10 | 14.25 | 13.65 | 13.70 | 13.70 | -1.08% | 4,475,263 |
| Feb 6, 2026 | 14.50 | 14.50 | 13.60 | 13.85 | 13.85 | -6.42% | 9,871,758 |
| Feb 5, 2026 | 16.00 | 16.00 | 14.75 | 14.80 | 14.80 | 1.72% | 26,627,318 |
| Feb 4, 2026 | 13.20 | 14.55 | 13.20 | 14.55 | 14.55 | 9.81% | 7,847,958 |
| Feb 3, 2026 | 13.50 | 13.50 | 13.20 | 13.25 | 13.25 | -0.75% | 725,425 |
| Feb 2, 2026 | 13.20 | 13.45 | 13.20 | 13.35 | 13.35 | - | 673,282 |
| Jan 30, 2026 | 13.50 | 13.50 | 13.20 | 13.35 | 13.35 | -0.37% | 1,124,735 |
| Jan 29, 2026 | 13.60 | 13.65 | 13.40 | 13.40 | 13.40 | -1.47% | 1,334,206 |
| Jan 28, 2026 | 13.85 | 13.95 | 13.60 | 13.60 | 13.60 | -1.45% | 1,101,241 |
| Jan 27, 2026 | 13.95 | 14.00 | 13.65 | 13.80 | 13.80 | -0.72% | 1,187,719 |
| Jan 26, 2026 | 13.95 | 14.00 | 13.80 | 13.90 | 13.90 | - | 881,164 |
| Jan 23, 2026 | 13.95 | 14.00 | 13.70 | 13.90 | 13.90 | 0.36% | 1,072,047 |
| Jan 22, 2026 | 14.15 | 14.35 | 13.80 | 13.85 | 13.85 | -1.42% | 1,233,756 |
| Jan 21, 2026 | 14.05 | 14.10 | 13.90 | 14.05 | 14.05 | - | 1,218,999 |
| Jan 20, 2026 | 14.20 | 14.30 | 14.05 | 14.05 | 14.05 | -0.71% | 1,082,730 |
| Jan 19, 2026 | 14.00 | 14.55 | 14.00 | 14.15 | 14.15 | 1.07% | 2,811,977 |
| Jan 16, 2026 | 14.15 | 14.15 | 13.90 | 14.00 | 14.00 | -1.06% | 999,896 |
| Jan 15, 2026 | 14.10 | 14.45 | 14.05 | 14.15 | 14.15 | 1.07% | 1,637,112 |
| Jan 14, 2026 | 13.80 | 14.15 | 13.75 | 14.00 | 14.00 | 1.82% | 1,816,404 |
| Jan 13, 2026 | 14.05 | 14.05 | 13.45 | 13.75 | 13.75 | -0.36% | 1,449,180 |
| Jan 12, 2026 | 13.40 | 14.30 | 13.40 | 13.80 | 13.80 | 3.76% | 6,180,025 |
| Jan 9, 2026 | 13.45 | 13.55 | 13.20 | 13.30 | 13.30 | -1.12% | 1,076,047 |
| Jan 8, 2026 | 13.90 | 13.90 | 13.45 | 13.45 | 13.45 | -3.24% | 1,549,595 |
| Jan 7, 2026 | 14.25 | 14.65 | 13.85 | 13.90 | 13.90 | -0.71% | 4,507,117 |
| Jan 6, 2026 | 13.50 | 14.20 | 13.50 | 14.00 | 14.00 | 4.87% | 5,199,574 |
| Jan 5, 2026 | 13.40 | 13.85 | 13.35 | 13.35 | 13.35 | - | 1,389,201 |
| Jan 2, 2026 | 13.45 | 13.55 | 13.30 | 13.35 | 13.35 | -0.74% | 1,098,508 |
| Dec 31, 2025 | 13.50 | 13.75 | 13.35 | 13.45 | 13.45 | - | 648,551 |
| Dec 30, 2025 | 13.70 | 13.80 | 13.45 | 13.45 | 13.45 | -1.47% | 1,186,508 |
| Dec 29, 2025 | 13.25 | 13.85 | 13.25 | 13.65 | 13.65 | 3.02% | 1,107,424 |
| Dec 26, 2025 | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | -1.85% | 553,114 |
| Dec 24, 2025 | 13.65 | 13.85 | 13.35 | 13.50 | 13.50 | -1.10% | 665,454 |
| Dec 23, 2025 | 13.55 | 13.65 | 13.50 | 13.65 | 13.65 | 0.74% | 557,201 |
| Dec 22, 2025 | 13.80 | 13.80 | 13.55 | 13.55 | 13.55 | -0.37% | 602,246 |
| Dec 19, 2025 | 13.55 | 13.75 | 13.55 | 13.60 | 13.60 | 0.37% | 264,896 |
| Dec 18, 2025 | 13.70 | 13.70 | 13.55 | 13.55 | 13.55 | -0.37% | 427,110 |
| Dec 17, 2025 | 13.80 | 13.85 | 13.60 | 13.60 | 13.60 | -1.09% | 496,409 |
| Dec 16, 2025 | 13.65 | 13.80 | 13.60 | 13.75 | 13.75 | - | 449,760 |
| Dec 15, 2025 | 13.80 | 13.90 | 13.60 | 13.75 | 13.75 | -0.36% | 311,294 |
| Dec 12, 2025 | 13.85 | 14.00 | 13.75 | 13.80 | 13.80 | 0.73% | 632,970 |
| Dec 11, 2025 | 13.85 | 13.85 | 13.65 | 13.70 | 13.70 | -0.36% | 415,103 |
| Dec 10, 2025 | 13.95 | 14.05 | 13.70 | 13.75 | 13.75 | -1.43% | 548,234 |
| Dec 9, 2025 | 13.70 | 14.05 | 13.65 | 13.95 | 13.95 | 1.82% | 1,044,916 |
| Dec 8, 2025 | 13.55 | 13.80 | 13.50 | 13.70 | 13.70 | 1.11% | 628,489 |
| Dec 5, 2025 | 13.40 | 13.70 | 13.35 | 13.55 | 13.55 | 1.88% | 1,288,261 |
| Dec 4, 2025 | 13.20 | 13.35 | 13.20 | 13.30 | 13.30 | 0.76% | 626,441 |
| Dec 3, 2025 | 13.20 | 13.25 | 13.10 | 13.20 | 13.20 | 0.38% | 426,542 |
| Dec 2, 2025 | 13.15 | 13.25 | 13.10 | 13.15 | 13.15 | - | 262,166 |
| Dec 1, 2025 | 13.20 | 13.35 | 13.10 | 13.15 | 13.15 | -1.13% | 596,532 |
| Nov 28, 2025 | 13.15 | 13.40 | 13.15 | 13.30 | 13.30 | 1.14% | 298,415 |
| Nov 27, 2025 | 13.35 | 13.35 | 13.10 | 13.15 | 13.15 | -1.50% | 399,645 |
| Nov 26, 2025 | 13.30 | 13.45 | 13.25 | 13.35 | 13.35 | 1.14% | 305,793 |
| Nov 25, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | 0.76% | 307,153 |
| Nov 24, 2025 | 13.30 | 13.45 | 13.10 | 13.10 | 13.10 | -1.50% | 365,156 |
| Nov 21, 2025 | 13.25 | 13.35 | 13.15 | 13.30 | 13.30 | 0.38% | 460,394 |
| Nov 20, 2025 | 13.05 | 13.35 | 13.05 | 13.25 | 13.25 | 2.32% | 536,652 |
| Nov 19, 2025 | 13.05 | 13.20 | 12.90 | 12.95 | 12.95 | -0.38% | 961,570 |
| Nov 18, 2025 | 13.00 | 13.25 | 12.95 | 13.00 | 13.00 | -0.76% | 1,193,228 |
| Nov 17, 2025 | 13.60 | 13.70 | 13.10 | 13.10 | 13.10 | -2.96% | 1,058,565 |
| Nov 14, 2025 | 13.60 | 13.75 | 13.50 | 13.50 | 13.50 | -0.74% | 691,437 |
| Nov 13, 2025 | 13.40 | 13.65 | 13.40 | 13.60 | 13.60 | 0.74% | 685,327 |
| Nov 12, 2025 | 13.50 | 13.55 | 13.35 | 13.50 | 13.50 | - | 635,730 |
| Nov 11, 2025 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 0.75% | 529,602 |
| Nov 10, 2025 | 13.50 | 13.50 | 13.25 | 13.40 | 13.40 | -0.37% | 624,483 |
| Nov 7, 2025 | 13.30 | 13.55 | 13.25 | 13.45 | 13.45 | 0.75% | 560,348 |
| Nov 6, 2025 | 13.40 | 13.45 | 13.25 | 13.35 | 13.35 | -0.37% | 1,062,024 |
| Nov 5, 2025 | 13.40 | 13.55 | 13.25 | 13.40 | 13.40 | -1.47% | 1,046,971 |
| Nov 4, 2025 | 13.75 | 13.90 | 13.60 | 13.60 | 13.60 | -1.09% | 833,039 |
| Nov 3, 2025 | 13.85 | 14.20 | 13.70 | 13.75 | 13.75 | 0.36% | 1,352,537 |
| Oct 31, 2025 | 14.05 | 14.05 | 13.60 | 13.70 | 13.70 | -2.14% | 1,554,179 |
| Oct 30, 2025 | 13.80 | 14.10 | 13.80 | 14.00 | 14.00 | 1.45% | 1,041,007 |
| Oct 29, 2025 | 14.05 | 14.05 | 13.75 | 13.80 | 13.80 | -0.72% | 1,151,206 |
| Oct 28, 2025 | 14.05 | 14.05 | 13.85 | 13.90 | 13.90 | -1.07% | 569,427 |
| Oct 27, 2025 | 14.00 | 14.10 | 13.90 | 14.05 | 14.05 | 1.08% | 732,436 |
| Oct 23, 2025 | 13.95 | 14.00 | 13.90 | 13.90 | 13.90 | -0.36% | 483,669 |
| Oct 22, 2025 | 14.05 | 14.10 | 13.95 | 13.95 | 13.95 | - | 331,572 |
| Oct 21, 2025 | 14.00 | 14.10 | 13.95 | 13.95 | 13.95 | -0.71% | 469,082 |
| Oct 20, 2025 | 13.95 | 14.05 | 13.75 | 14.05 | 14.05 | 1.08% | 1,143,059 |
| Oct 17, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | 573,570 |
| Oct 16, 2025 | 14.00 | 14.05 | 13.90 | 14.00 | 14.00 | 0.36% | 849,881 |
| Oct 15, 2025 | 14.00 | 14.05 | 13.95 | 13.95 | 13.95 | -0.36% | 636,423 |
| Oct 14, 2025 | 14.30 | 14.40 | 14.00 | 14.00 | 14.00 | -1.41% | 1,210,068 |
| Oct 13, 2025 | 13.90 | 14.25 | 13.85 | 14.20 | 14.20 | -1.05% | 909,351 |
| Oct 9, 2025 | 14.70 | 14.70 | 14.35 | 14.35 | 14.35 | -1.37% | 1,579,076 |
| Oct 8, 2025 | 14.65 | 14.65 | 14.50 | 14.55 | 14.55 | -1.02% | 768,327 |
| Oct 7, 2025 | 14.70 | 14.90 | 14.40 | 14.70 | 14.70 | -1.34% | 2,348,817 |
| Oct 3, 2025 | 14.35 | 15.55 | 14.30 | 14.90 | 14.90 | 3.83% | 34,208,980 |
| Oct 2, 2025 | 14.55 | 14.60 | 14.25 | 14.35 | 14.35 | -2.05% | 731,243 |
| Oct 1, 2025 | 14.25 | 14.70 | 14.20 | 14.65 | 14.65 | 2.45% | 1,151,947 |