Cayenne Entertainment Technology Co., Ltd. (TPEX:4946)
Taiwan
· Delayed Price · Currency is TWD 156.50
-1.50 (-0.95%)
Mar 9, 2026, 1:30 PM CST
TPEX:4946 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 149.50 | 161.50 | 145.00 | 156.50 | - | -0.95% | 327,983 |
| Mar 6, 2026 | 147.00 | 161.00 | 141.50 | 158.00 | 158.00 | 7.48% | 571,492 |
| Mar 5, 2026 | 144.00 | 149.00 | 139.00 | 147.00 | 147.00 | 2.08% | 315,626 |
| Mar 4, 2026 | 130.50 | 155.00 | 130.50 | 144.00 | 144.00 | 1.77% | 658,889 |
| Mar 3, 2026 | 154.00 | 160.00 | 141.50 | 141.50 | 141.50 | -9.87% | 455,578 |
| Mar 2, 2026 | 158.00 | 171.00 | 152.50 | 157.00 | 157.00 | -1.88% | 904,263 |
| Feb 26, 2026 | 150.00 | 160.00 | 147.00 | 160.00 | 160.00 | 9.97% | 689,070 |
| Feb 25, 2026 | 132.00 | 145.50 | 129.00 | 145.50 | 145.50 | 9.81% | 368,115 |
| Feb 24, 2026 | 123.00 | 133.00 | 123.00 | 132.50 | 132.50 | 9.50% | 648,032 |
| Feb 23, 2026 | 112.00 | 121.00 | 112.00 | 121.00 | 121.00 | 10.00% | 187,239 |
| Feb 11, 2026 | 115.00 | 116.00 | 108.00 | 110.00 | 110.00 | -5.58% | 126,396 |
| Feb 10, 2026 | 119.00 | 122.50 | 116.50 | 116.50 | 116.50 | -1.69% | 108,028 |
| Feb 9, 2026 | 121.00 | 126.00 | 118.50 | 118.50 | 118.50 | -2.07% | 87,123 |
| Feb 6, 2026 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | 4.31% | 135,794 |
| Feb 5, 2026 | 114.00 | 118.00 | 112.00 | 116.00 | 116.00 | 0.43% | 47,075 |
| Feb 4, 2026 | 119.50 | 123.00 | 115.50 | 115.50 | 115.50 | -2.94% | 81,393 |
| Feb 3, 2026 | 118.50 | 120.50 | 117.50 | 119.00 | 119.00 | 0.42% | 73,015 |
| Feb 2, 2026 | 113.00 | 119.00 | 113.00 | 118.50 | 118.50 | 3.04% | 70,648 |
| Jan 30, 2026 | 115.00 | 119.50 | 112.50 | 115.00 | 115.00 | -2.54% | 79,728 |
| Jan 29, 2026 | 123.50 | 123.50 | 116.00 | 118.00 | 118.00 | -4.45% | 101,426 |
| Jan 28, 2026 | 123.00 | 123.50 | 118.00 | 123.50 | 123.50 | -0.40% | 166,229 |
| Jan 27, 2026 | 131.00 | 131.00 | 121.00 | 124.00 | 124.00 | 3.77% | 445,974 |
| Jan 26, 2026 | 111.50 | 119.50 | 110.00 | 119.50 | 119.50 | 9.63% | 203,519 |
| Jan 23, 2026 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | -1.80% | 54,638 |
| Jan 22, 2026 | 106.50 | 111.00 | 104.50 | 111.00 | 111.00 | 6.73% | 151,970 |
| Jan 21, 2026 | 103.50 | 107.00 | 102.00 | 104.00 | 104.00 | 0.48% | 55,592 |
| Jan 20, 2026 | 104.50 | 105.00 | 102.00 | 103.50 | 103.50 | -1.90% | 39,780 |
| Jan 19, 2026 | 107.00 | 107.00 | 103.00 | 105.50 | 105.50 | -1.40% | 60,645 |
| Jan 16, 2026 | 107.00 | 108.50 | 105.50 | 107.00 | 107.00 | 1.42% | 52,614 |
| Jan 15, 2026 | 109.50 | 109.50 | 105.00 | 105.50 | 105.50 | -2.76% | 68,976 |
| Jan 14, 2026 | 103.00 | 110.00 | 103.00 | 108.50 | 108.50 | 5.85% | 114,613 |
| Jan 13, 2026 | 104.00 | 105.00 | 101.50 | 102.50 | 102.50 | -1.91% | 33,553 |
| Jan 12, 2026 | 102.00 | 105.00 | 101.50 | 104.50 | 104.50 | 3.98% | 35,450 |
| Jan 9, 2026 | 101.50 | 104.00 | 100.00 | 100.50 | 100.50 | -1.47% | 31,037 |
| Jan 8, 2026 | 101.50 | 102.50 | 101.50 | 102.00 | 102.00 | -1.45% | 15,937 |
| Jan 7, 2026 | 102.50 | 104.50 | 101.50 | 103.50 | 103.50 | 0.49% | 36,785 |
| Jan 6, 2026 | 102.00 | 103.50 | 102.00 | 103.00 | 103.00 | 0.98% | 17,734 |
| Jan 5, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.39% | 22,787 |
| Jan 2, 2026 | 106.00 | 107.00 | 103.00 | 104.50 | 104.50 | -1.88% | 32,067 |
| Dec 31, 2025 | 104.00 | 106.50 | 103.00 | 106.50 | 106.50 | 1.43% | 28,060 |
| Dec 30, 2025 | 111.50 | 112.00 | 105.00 | 105.00 | 105.00 | -4.55% | 70,971 |
| Dec 29, 2025 | 106.50 | 114.00 | 106.50 | 110.00 | 110.00 | 3.29% | 110,695 |
| Dec 26, 2025 | 103.00 | 107.00 | 101.50 | 106.50 | 106.50 | 3.90% | 84,003 |
| Dec 24, 2025 | 100.00 | 102.50 | 100.00 | 102.50 | 102.50 | 1.99% | 31,881 |
| Dec 23, 2025 | 101.00 | 101.50 | 100.50 | 100.50 | 100.50 | -0.99% | 23,674 |
| Dec 22, 2025 | 101.00 | 104.00 | 99.80 | 101.50 | 101.50 | 2.53% | 44,833 |
| Dec 19, 2025 | 98.30 | 100.00 | 98.30 | 99.00 | 99.00 | 0.71% | 21,071 |
| Dec 18, 2025 | 99.00 | 99.20 | 98.30 | 98.30 | 98.30 | -2.67% | 30,045 |
| Dec 17, 2025 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | - | 25,011 |
| Dec 16, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -2.42% | 30,094 |
| Dec 15, 2025 | 101.50 | 105.00 | 101.50 | 103.50 | 103.50 | 0.49% | 25,414 |
| Dec 12, 2025 | 102.00 | 104.50 | 102.00 | 103.00 | 103.00 | 0.98% | 24,623 |
| Dec 11, 2025 | 104.00 | 104.00 | 100.50 | 102.00 | 102.00 | -2.86% | 43,015 |
| Dec 10, 2025 | 104.00 | 105.50 | 103.00 | 105.00 | 105.00 | 0.96% | 35,630 |
| Dec 9, 2025 | 107.00 | 107.50 | 104.00 | 104.00 | 104.00 | -3.70% | 49,572 |
| Dec 8, 2025 | 104.50 | 110.00 | 102.00 | 108.00 | 108.00 | 6.93% | 92,976 |
| Dec 5, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -2.88% | 37,791 |
| Dec 4, 2025 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | -0.95% | 16,336 |
| Dec 3, 2025 | 103.50 | 106.50 | 101.50 | 105.00 | 105.00 | 1.94% | 27,442 |
| Dec 2, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 0.49% | 19,458 |
| Dec 1, 2025 | 103.00 | 103.00 | 101.50 | 102.50 | 102.50 | -0.49% | 15,887 |
| Nov 28, 2025 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | - | 21,082 |
| Nov 27, 2025 | 103.50 | 103.50 | 100.50 | 103.00 | 103.00 | - | 15,384 |
| Nov 26, 2025 | 102.00 | 107.00 | 102.00 | 103.00 | 103.00 | 0.98% | 36,326 |
| Nov 25, 2025 | 100.00 | 102.50 | 100.00 | 102.00 | 102.00 | 0.49% | 42,374 |
| Nov 24, 2025 | 100.50 | 102.00 | 100.00 | 101.50 | 101.50 | 2.22% | 28,155 |
| Nov 21, 2025 | 97.10 | 99.80 | 97.10 | 99.30 | 99.30 | -4.06% | 41,085 |
| Nov 20, 2025 | 101.50 | 103.50 | 99.60 | 103.50 | 103.50 | 1.97% | 61,762 |
| Nov 19, 2025 | 107.00 | 107.00 | 99.90 | 101.50 | 101.50 | -2.40% | 58,194 |
| Nov 18, 2025 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | -0.95% | 58,944 |
| Nov 17, 2025 | 110.00 | 110.00 | 101.00 | 105.00 | 105.00 | -3.67% | 53,075 |
| Nov 14, 2025 | 112.00 | 112.00 | 108.50 | 109.00 | 109.00 | -3.54% | 93,876 |
| Nov 13, 2025 | 113.50 | 113.50 | 111.50 | 113.00 | 113.00 | -2.16% | 63,857 |
| Nov 12, 2025 | 111.00 | 118.00 | 111.00 | 115.50 | 115.50 | 2.21% | 58,499 |
| Nov 11, 2025 | 113.00 | 116.50 | 113.00 | 113.00 | 113.00 | -3.83% | 55,765 |
| Nov 10, 2025 | 112.50 | 118.50 | 112.50 | 117.50 | 117.50 | 0.86% | 20,508 |
| Nov 7, 2025 | 117.00 | 119.00 | 116.50 | 116.50 | 116.50 | -2.51% | 15,836 |
| Nov 6, 2025 | 120.00 | 120.00 | 116.50 | 119.50 | 119.50 | 1.27% | 45,345 |
| Nov 5, 2025 | 121.00 | 121.00 | 111.50 | 118.00 | 118.00 | -1.26% | 55,268 |
| Nov 4, 2025 | 118.50 | 120.00 | 117.50 | 119.50 | 119.50 | - | 33,635 |
| Nov 3, 2025 | 124.00 | 124.00 | 119.50 | 119.50 | 119.50 | -1.24% | 46,086 |
| Oct 31, 2025 | 118.50 | 123.00 | 118.50 | 121.00 | 121.00 | 1.68% | 47,172 |
| Oct 30, 2025 | 123.00 | 123.00 | 118.50 | 119.00 | 119.00 | -2.06% | 44,928 |
| Oct 29, 2025 | 120.00 | 122.00 | 118.50 | 121.50 | 121.50 | 1.25% | 58,845 |
| Oct 28, 2025 | 119.50 | 122.50 | 118.50 | 120.00 | 120.00 | -2.04% | 88,319 |
| Oct 27, 2025 | 127.50 | 127.50 | 121.50 | 122.50 | 122.50 | -0.41% | 92,913 |
| Oct 23, 2025 | 127.50 | 127.50 | 123.00 | 123.00 | 123.00 | -2.38% | 103,138 |
| Oct 22, 2025 | 126.50 | 126.50 | 125.00 | 126.00 | 126.00 | -0.40% | 44,421 |
| Oct 21, 2025 | 126.00 | 127.00 | 126.00 | 126.50 | 126.50 | -0.39% | 64,798 |
| Oct 20, 2025 | 129.50 | 129.50 | 126.50 | 127.00 | 127.00 | -1.93% | 126,495 |
| Oct 17, 2025 | 129.50 | 132.00 | 128.00 | 129.50 | 129.50 | -0.77% | 66,358 |
| Oct 16, 2025 | 129.00 | 132.00 | 129.00 | 130.50 | 130.50 | 1.16% | 98,811 |
| Oct 15, 2025 | 131.00 | 131.00 | 128.50 | 129.00 | 129.00 | 0.39% | 59,390 |
| Oct 14, 2025 | 133.00 | 136.00 | 127.00 | 128.50 | 128.50 | -3.02% | 183,493 |
| Oct 13, 2025 | 125.00 | 132.50 | 125.00 | 132.50 | 132.50 | -1.85% | 102,040 |
| Oct 9, 2025 | 140.00 | 140.00 | 133.00 | 135.00 | 135.00 | -2.17% | 134,387 |
| Oct 8, 2025 | 133.50 | 141.00 | 131.00 | 138.00 | 138.00 | 3.76% | 155,987 |
| Oct 7, 2025 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | -0.75% | 73,111 |
| Oct 3, 2025 | 139.50 | 140.00 | 131.50 | 134.00 | 134.00 | -2.90% | 131,072 |
| Oct 2, 2025 | 135.00 | 142.50 | 132.50 | 138.00 | 138.00 | 4.55% | 221,493 |