Cheng Mei Materials Technology Corporation (TPE:4960)
Taiwan
· Delayed Price · Currency is TWD 38.50
-1.30 (-3.27%)
Apr 29, 2026, 1:30 PM CST
TPE:4960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.05 | 38.10 | 38.05 | 38.10 | - | -4.27% | 83,715 |
| Apr 28, 2026 | 37.40 | 39.80 | 36.60 | 39.80 | 39.80 | 6.42% | 3,457,639 |
| Apr 27, 2026 | 40.00 | 40.00 | 36.50 | 37.40 | 37.40 | -5.44% | 4,164,367 |
| Apr 24, 2026 | 39.90 | 39.90 | 36.45 | 39.55 | 39.55 | -2.35% | 12,566,240 |
| Apr 23, 2026 | 47.20 | 48.00 | 40.50 | 40.50 | 40.50 | -9.90% | 12,784,260 |
| Apr 22, 2026 | 43.35 | 44.95 | 43.00 | 44.95 | 44.95 | 9.90% | 11,789,880 |
| Apr 21, 2026 | 40.45 | 40.90 | 36.85 | 40.90 | 40.90 | 9.95% | 17,708,202 |
| Apr 20, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 9.90% | 8,985,293 |
| Apr 17, 2026 | 33.90 | 33.90 | 31.85 | 33.85 | 33.85 | 9.72% | 75,611,790 |
| Apr 16, 2026 | 30.70 | 30.85 | 30.45 | 30.85 | 30.85 | 9.98% | 11,326,780 |
| Apr 15, 2026 | 26.50 | 28.05 | 26.45 | 28.05 | 28.05 | 10.00% | 32,829,171 |
| Apr 14, 2026 | 27.00 | 27.40 | 24.40 | 25.50 | 25.50 | 0.79% | 40,194,629 |
| Apr 13, 2026 | 22.75 | 25.30 | 22.25 | 25.30 | 25.30 | 10.00% | 30,497,441 |
| Apr 10, 2026 | 21.10 | 23.00 | 21.00 | 23.00 | 23.00 | 9.79% | 23,702,120 |
| Apr 9, 2026 | 20.50 | 21.85 | 20.30 | 20.95 | 20.95 | 2.20% | 12,071,818 |
| Apr 8, 2026 | 20.15 | 21.05 | 19.75 | 20.50 | 20.50 | 3.80% | 11,631,573 |
| Apr 7, 2026 | 20.65 | 21.25 | 19.60 | 19.75 | 19.75 | -3.19% | 15,269,539 |
| Apr 2, 2026 | 21.90 | 22.20 | 20.00 | 20.40 | 20.40 | -6.85% | 22,769,320 |
| Apr 1, 2026 | 24.30 | 24.30 | 21.90 | 21.90 | 21.90 | -9.88% | 36,751,340 |
| Mar 31, 2026 | 26.00 | 26.00 | 24.30 | 24.30 | 24.30 | -10.00% | 24,338,860 |
| Mar 30, 2026 | 24.90 | 27.00 | 24.70 | 27.00 | 27.00 | 4.65% | 7,583,610 |
| Mar 27, 2026 | 24.50 | 26.50 | 24.25 | 25.80 | 25.80 | 3.20% | 4,518,051 |
| Mar 26, 2026 | 26.10 | 27.20 | 25.00 | 25.00 | 25.00 | -6.19% | 7,517,868 |
| Mar 25, 2026 | 25.25 | 26.80 | 25.25 | 26.65 | 26.65 | 9.22% | 8,926,339 |
| Mar 24, 2026 | 25.40 | 25.40 | 24.00 | 24.40 | 24.40 | - | 4,939,735 |
| Mar 23, 2026 | 25.00 | 25.00 | 24.10 | 24.40 | 24.40 | -3.17% | 5,490,213 |
| Mar 20, 2026 | 26.55 | 26.80 | 24.00 | 25.20 | 25.20 | -2.70% | 12,744,292 |
| Mar 19, 2026 | 26.90 | 26.90 | 25.70 | 25.90 | 25.90 | -4.07% | 11,083,244 |
| Mar 18, 2026 | 26.30 | 27.50 | 25.90 | 27.00 | 27.00 | 3.25% | 18,676,217 |
| Mar 17, 2026 | 27.10 | 27.50 | 24.00 | 26.15 | 26.15 | 2.35% | 39,772,060 |
| Mar 16, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 9.89% | 6,721,064 |
| Mar 13, 2026 | 22.60 | 23.25 | 22.40 | 23.25 | 23.25 | 9.93% | 19,728,385 |
| Mar 12, 2026 | 20.75 | 21.15 | 20.70 | 21.15 | 21.15 | 9.87% | 18,419,700 |
| Mar 11, 2026 | 17.30 | 19.25 | 17.10 | 19.25 | 19.25 | 10.00% | 34,082,060 |
| Mar 10, 2026 | 18.00 | 18.80 | 17.10 | 17.50 | 17.50 | 2.34% | 42,655,259 |
| Mar 9, 2026 | 16.80 | 17.50 | 16.10 | 17.10 | 17.10 | -3.93% | 36,340,940 |
| 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 |