Cayenne Entertainment Technology Co., Ltd. 4946
TPEX · Taiwan · Technology Services
TWD 101.00+0.50 (+0.50%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 101.00 | +0.50% | TWD 98.50 | TWD 101.50 | TWD 98.50 | 13.24K |
| 2026-10-01 | TWD 100.50 | -0.99% | TWD 98.50 | TWD 101.50 | TWD 98.50 | 9.10K |
| 2026-09-30 | TWD 101.50 | -0.49% | TWD 101.00 | TWD 101.50 | TWD 100.00 | 17.00K |
| 2026-09-29 | TWD 102.00 | +4.08% | TWD 98.60 | TWD 102.50 | TWD 98.60 | 32.01K |
| 2026-09-24 | TWD 98.00 | 0.00% | TWD 98.50 | TWD 99.50 | TWD 97.20 | 25.10K |
| 2026-09-23 | TWD 98.00 | +3.05% | TWD 97.90 | TWD 100.50 | TWD 95.80 | 66.00K |
| 2026-09-22 | TWD 95.10 | +1.28% | TWD 93.90 | TWD 95.10 | TWD 93.00 | 32.19K |
| 2026-09-21 | TWD 93.90 | +4.22% | TWD 90.00 | TWD 94.20 | TWD 90.00 | 16.07K |
| 2026-09-18 | TWD 90.10 | +0.33% | TWD 89.80 | TWD 91.90 | TWD 89.80 | 9.00K |
| 2026-09-17 | TWD 89.80 | -0.33% | TWD 89.10 | TWD 90.60 | TWD 89.10 | 6.00K |
| 2026-09-16 | TWD 90.10 | -2.28% | TWD 89.00 | TWD 92.40 | TWD 89.00 | 26.18K |
| 2026-09-15 | TWD 92.20 | +0.66% | TWD 91.80 | TWD 92.20 | TWD 91.80 | 2.18K |
| 2026-09-14 | TWD 91.60 | -1.40% | TWD 92.90 | TWD 93.00 | TWD 91.60 | 8.05K |
| 2026-09-11 | TWD 92.90 | -1.80% | TWD 94.60 | TWD 94.60 | TWD 92.90 | 13.00K |
| 2026-09-10 | TWD 94.60 | +0.96% | TWD 93.70 | TWD 96.60 | TWD 93.70 | 32.20K |
| 2026-09-09 | TWD 93.70 | -0.32% | TWD 92.10 | TWD 93.70 | TWD 92.00 | 7.18K |
| 2026-09-08 | TWD 94.00 | +2.73% | TWD 99.40 | TWD 99.40 | TWD 92.00 | 28.36K |
| 2026-09-07 | TWD 91.50 | +2.81% | TWD 87.10 | TWD 91.50 | TWD 87.00 | 23.00K |
| 2026-09-04 | TWD 89.00 | -1.22% | TWD 90.80 | TWD 90.80 | TWD 88.90 | 7.00K |
| 2026-09-03 | TWD 90.10 | -0.77% | TWD 90.80 | TWD 91.00 | TWD 88.10 | 11.10K |
| 2026-09-02 | TWD 90.80 | -1.09% | TWD 86.50 | TWD 90.80 | TWD 86.50 | 6.02K |
| 2026-09-01 | TWD 91.80 | -1.18% | TWD 93.00 | TWD 93.00 | TWD 91.80 | 21.27K |
| 2026-08-31 | TWD 92.90 | -1.06% | TWD 93.80 | TWD 93.80 | TWD 92.80 | 7.01K |
| 2026-08-28 | TWD 93.90 | +1.08% | TWD 94.60 | TWD 94.60 | TWD 91.80 | 22.63K |
| 2026-08-27 | TWD 92.90 | +1.09% | TWD 92.80 | TWD 96.70 | TWD 92.20 | 12.00K |
| 2026-08-26 | TWD 91.90 | -0.97% | TWD 90.10 | TWD 91.90 | TWD 90.10 | 4.00K |
| 2026-08-25 | TWD 92.80 | 0.00% | TWD 92.60 | TWD 92.80 | TWD 90.80 | 20.01K |
| 2026-08-24 | TWD 92.80 | -1.28% | TWD 94.00 | TWD 94.90 | TWD 92.50 | 29.00K |
| 2026-08-21 | TWD 94.00 | +2.17% | TWD 92.10 | TWD 95.20 | TWD 92.00 | 34.00K |
| 2026-08-20 | TWD 92.00 | +2.56% | TWD 89.70 | TWD 92.60 | TWD 89.10 | 53.05K |
| 2026-08-19 | TWD 89.70 | +4.79% | TWD 85.50 | TWD 92.00 | TWD 85.50 | 55.00K |
| 2026-08-18 | TWD 85.60 | -2.06% | TWD 89.80 | TWD 89.80 | TWD 84.30 | 50.25K |
| 2026-08-17 | TWD 87.40 | +7.90% | TWD 81.40 | TWD 88.00 | TWD 81.40 | 28.01K |
| 2026-08-14 | TWD 81.00 | +0.62% | TWD 80.60 | TWD 81.50 | TWD 80.50 | 25.00K |
| 2026-08-13 | TWD 80.50 | -1.95% | TWD 82.20 | TWD 82.20 | TWD 80.50 | 26.18K |
| 2026-08-12 | TWD 82.10 | -0.48% | TWD 82.50 | TWD 82.50 | TWD 82.00 | 8.06K |
| 2026-08-11 | TWD 82.50 | -2.02% | TWD 84.30 | TWD 85.00 | TWD 82.50 | 23.05K |
| 2026-08-10 | TWD 84.20 | +0.60% | TWD 83.70 | TWD 85.50 | TWD 83.70 | 21.08K |
| 2026-08-07 | TWD 83.70 | +5.95% | TWD 85.20 | TWD 86.00 | TWD 82.50 | 85.03K |
| 2026-08-06 | TWD 79.00 | +9.87% | TWD 72.70 | TWD 79.00 | TWD 72.00 | 42.00K |
| 2026-08-05 | TWD 71.90 | +0.70% | TWD 71.50 | TWD 72.00 | TWD 71.40 | 21.00K |
| 2026-08-04 | TWD 71.40 | +1.85% | TWD 70.10 | TWD 72.50 | TWD 70.10 | 20.02K |
| 2026-08-03 | TWD 70.10 | -1.13% | TWD 72.30 | TWD 72.30 | TWD 69.50 | 18.00K |
| 2026-07-31 | TWD 70.90 | +5.19% | TWD 68.00 | TWD 71.00 | TWD 68.00 | 25.00K |
| 2026-07-30 | TWD 67.40 | -1.89% | TWD 68.50 | TWD 68.70 | TWD 65.00 | 27.01K |
| 2026-07-29 | TWD 68.70 | -9.61% | TWD 76.00 | TWD 76.00 | TWD 68.40 | 64.01K |
| 2026-07-28 | TWD 76.00 | -5.12% | TWD 80.00 | TWD 80.00 | TWD 76.00 | 23.20K |
| 2026-07-27 | TWD 80.10 | -2.32% | TWD 83.60 | TWD 83.60 | TWD 80.10 | 13.00K |
| 2026-07-24 | TWD 82.00 | +0.24% | TWD 81.00 | TWD 83.10 | TWD 81.00 | 29.00K |
| 2026-07-23 | TWD 81.80 | -3.20% | TWD 84.50 | TWD 84.50 | TWD 81.80 | 32.04K |
| 2026-07-22 | TWD 84.50 | -0.59% | TWD 85.00 | TWD 85.90 | TWD 84.40 | 30.00K |
| 2026-07-21 | TWD 85.00 | -1.28% | TWD 86.10 | TWD 87.00 | TWD 84.40 | 33.04K |
| 2026-07-20 | TWD 86.10 | -4.55% | TWD 90.20 | TWD 90.20 | TWD 84.00 | 38.18K |
| 2026-07-17 | TWD 90.20 | -8.05% | TWD 97.00 | TWD 97.00 | TWD 90.20 | 37.22K |
| 2026-07-16 | TWD 98.10 | -1.01% | TWD 98.10 | TWD 98.20 | TWD 98.10 | 8.02K |
| 2026-07-15 | TWD 99.10 | +2.06% | TWD 99.00 | TWD 99.10 | TWD 99.00 | 5.00K |
| 2026-07-14 | TWD 97.10 | -2.12% | TWD 99.20 | TWD 99.20 | TWD 96.50 | 43.00K |
| 2026-07-13 | TWD 99.20 | -1.29% | TWD 101.00 | TWD 101.00 | TWD 99.10 | 29.02K |
| 2026-07-10 | TWD 100.50 | 0.00% | TWD 100.50 | TWD 100.50 | TWD 100.50 | 0 |
| 2026-07-09 | TWD 100.50 | 0.00% | TWD 100.00 | TWD 101.50 | TWD 100.00 | 26.02K |
| 2026-07-08 | TWD 100.50 | -0.50% | TWD 101.50 | TWD 102.50 | TWD 100.00 | 26.10K |
| 2026-07-07 | TWD 101.00 | -2.88% | TWD 103.00 | TWD 103.00 | TWD 101.00 | 38.00K |
| 2026-07-06 | TWD 104.00 | -0.48% | TWD 104.50 | TWD 105.50 | TWD 104.00 | 41.00K |
| 2026-07-03 | TWD 104.50 | -0.48% | TWD 106.00 | TWD 106.00 | TWD 104.50 | 42.10K |
| 2026-07-02 | TWD 105.00 | -0.47% | TWD 107.00 | TWD 109.00 | TWD 105.00 | 53.05K |
| 2026-07-01 | TWD 105.50 | +0.96% | TWD 106.50 | TWD 107.50 | TWD 105.00 | 47.01K |
| 2026-06-30 | TWD 104.50 | -0.95% | TWD 105.00 | TWD 106.00 | TWD 104.00 | 27.00K |
| 2026-06-29 | TWD 105.50 | +0.96% | TWD 104.50 | TWD 107.50 | TWD 104.50 | 16.00K |
| 2026-06-26 | TWD 104.50 | +0.97% | TWD 105.50 | TWD 112.00 | TWD 104.50 | 127.02K |
| 2026-06-25 | TWD 103.50 | -1.90% | TWD 106.00 | TWD 106.00 | TWD 103.50 | 62.50K |
| 2026-06-24 | TWD 105.50 | -0.47% | TWD 107.00 | TWD 108.00 | TWD 104.50 | 41.51K |
| 2026-06-23 | TWD 106.00 | -1.85% | TWD 108.00 | TWD 108.00 | TWD 105.50 | 42.00K |
| 2026-06-22 | TWD 108.00 | -2.26% | TWD 111.00 | TWD 111.00 | TWD 107.50 | 99.00K |
| 2026-06-18 | TWD 110.50 | 0.00% | TWD 111.00 | TWD 114.00 | TWD 110.50 | 99.11K |
| 2026-06-17 | TWD 110.50 | +0.45% | TWD 108.50 | TWD 111.50 | TWD 108.00 | 97.36K |
| 2026-06-16 | TWD 110.00 | +4.76% | TWD 106.50 | TWD 115.50 | TWD 106.50 | 380.15K |
| 2026-06-15 | TWD 105.00 | 0.00% | TWD 105.50 | TWD 107.50 | TWD 105.00 | 46.07K |
| 2026-06-12 | TWD 105.00 | 0.00% | TWD 105.00 | TWD 110.50 | TWD 104.50 | 113.17K |
| 2026-06-11 | TWD 105.00 | -7.89% | TWD 125.00 | TWD 125.00 | TWD 105.00 | 647.54K |
| 2026-06-10 | TWD 114.00 | +9.62% | TWD 104.50 | TWD 114.00 | TWD 104.50 | 212.13K |
| 2026-06-09 | TWD 104.00 | +0.48% | TWD 105.00 | TWD 105.50 | TWD 103.00 | 32.17K |
| 2026-06-08 | TWD 103.50 | -5.48% | TWD 98.70 | TWD 105.00 | TWD 98.70 | 46.13K |
| 2026-06-05 | TWD 109.50 | +3.30% | TWD 108.50 | TWD 111.50 | TWD 103.50 | 113.00K |
| 2026-06-04 | TWD 106.00 | +1.92% | TWD 104.00 | TWD 109.00 | TWD 103.00 | 58.26K |
| 2026-06-03 | TWD 104.00 | +0.48% | TWD 104.00 | TWD 106.00 | TWD 102.00 | 48.18K |
| 2026-06-02 | TWD 103.50 | -1.43% | TWD 103.50 | TWD 104.00 | TWD 102.00 | 38.00K |
| 2026-06-01 | TWD 105.00 | +2.94% | TWD 102.00 | TWD 109.50 | TWD 102.00 | 110.57K |
| 2026-05-29 | TWD 102.00 | +0.99% | TWD 102.00 | TWD 102.00 | TWD 100.50 | 25.00K |
| 2026-05-28 | TWD 101.00 | 0.00% | TWD 100.50 | TWD 102.50 | TWD 100.00 | 85.00K |
| 2026-05-27 | TWD 101.00 | -1.94% | TWD 102.50 | TWD 104.00 | TWD 101.00 | 86.20K |