CHENG MEI MATERIALS TECHNOLOGY CORPORATION 4960
TWSE · Taiwan · Producer Manufacturing
TWD 24.55+0.65 (+2.72%)
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 24.55 | +2.72% | TWD 23.90 | TWD 24.75 | TWD 23.80 | 5.22M |
| 2026-10-01 | TWD 23.90 | -2.05% | TWD 24.40 | TWD 24.60 | TWD 23.60 | 5.37M |
| 2026-09-30 | TWD 24.40 | +4.05% | TWD 23.50 | TWD 24.80 | TWD 23.40 | 9.34M |
| 2026-09-29 | TWD 23.45 | +4.45% | TWD 22.30 | TWD 23.85 | TWD 22.30 | 5.03M |
| 2026-09-24 | TWD 22.45 | -1.32% | TWD 22.60 | TWD 22.90 | TWD 22.10 | 2.96M |
| 2026-09-23 | TWD 22.75 | -2.78% | TWD 23.30 | TWD 23.85 | TWD 22.40 | 5.67M |
| 2026-09-22 | TWD 23.40 | -0.21% | TWD 23.60 | TWD 24.95 | TWD 23.15 | 11.00M |
| 2026-09-21 | TWD 23.45 | +2.40% | TWD 23.10 | TWD 24.40 | TWD 23.05 | 10.79M |
| 2026-09-18 | TWD 22.90 | +4.09% | TWD 23.00 | TWD 23.85 | TWD 21.40 | 19.06M |
| 2026-09-17 | TWD 22.00 | +10.00% | TWD 20.25 | TWD 22.00 | TWD 20.25 | 3.95M |
| 2026-09-16 | TWD 20.00 | +2.56% | TWD 19.60 | TWD 20.20 | TWD 19.60 | 1.71M |
| 2026-09-15 | TWD 19.50 | -2.26% | TWD 20.00 | TWD 20.10 | TWD 19.50 | 1.90M |
| 2026-09-14 | TWD 19.95 | -1.48% | TWD 20.15 | TWD 20.35 | TWD 19.90 | 1.11M |
| 2026-09-11 | TWD 20.25 | -1.22% | TWD 19.75 | TWD 20.55 | TWD 19.70 | 1.26M |
| 2026-09-10 | TWD 20.50 | -1.68% | TWD 20.85 | TWD 20.85 | TWD 20.30 | 1.33M |
| 2026-09-09 | TWD 20.85 | +0.97% | TWD 20.70 | TWD 21.05 | TWD 20.65 | 1.37M |
| 2026-09-08 | TWD 20.65 | -1.67% | TWD 21.00 | TWD 21.05 | TWD 20.45 | 1.55M |
| 2026-09-07 | TWD 21.00 | -0.47% | TWD 21.45 | TWD 21.50 | TWD 20.95 | 1.21M |
| 2026-09-04 | TWD 21.10 | +1.44% | TWD 21.20 | TWD 21.35 | TWD 20.65 | 1.15M |
| 2026-09-03 | TWD 20.80 | -2.35% | TWD 21.35 | TWD 22.05 | TWD 20.80 | 2.79M |
| 2026-09-02 | TWD 21.30 | +0.47% | TWD 21.00 | TWD 21.65 | TWD 20.95 | 1.60M |
| 2026-09-01 | TWD 21.20 | 0.00% | TWD 21.05 | TWD 21.65 | TWD 21.05 | 1.31M |
| 2026-08-31 | TWD 21.20 | -2.97% | TWD 21.75 | TWD 21.75 | TWD 20.85 | 2.18M |
| 2026-08-28 | TWD 21.85 | -1.35% | TWD 22.30 | TWD 22.45 | TWD 21.60 | 2.38M |
| 2026-08-27 | TWD 22.15 | -0.23% | TWD 22.20 | TWD 22.55 | TWD 22.00 | 3.04M |
| 2026-08-26 | TWD 22.20 | +4.72% | TWD 21.20 | TWD 22.50 | TWD 20.95 | 4.60M |
| 2026-08-25 | TWD 21.20 | +1.68% | TWD 20.70 | TWD 21.20 | TWD 20.00 | 2.22M |
| 2026-08-24 | TWD 20.85 | -0.24% | TWD 20.80 | TWD 21.15 | TWD 20.70 | 1.25M |
| 2026-08-21 | TWD 20.90 | +1.95% | TWD 20.50 | TWD 21.10 | TWD 20.10 | 1.58M |
| 2026-08-20 | TWD 20.50 | +2.24% | TWD 20.45 | TWD 20.50 | TWD 20.10 | 1.66M |
| 2026-08-19 | TWD 20.05 | -2.20% | TWD 20.00 | TWD 20.60 | TWD 19.85 | 2.71M |
| 2026-08-18 | TWD 20.50 | -4.87% | TWD 21.80 | TWD 21.80 | TWD 20.45 | 2.70M |
| 2026-08-17 | TWD 21.55 | -1.37% | TWD 21.45 | TWD 21.85 | TWD 21.05 | 3.08M |
| 2026-08-14 | TWD 21.85 | -0.46% | TWD 21.85 | TWD 22.20 | TWD 21.15 | 3.51M |
| 2026-08-13 | TWD 21.95 | -3.52% | TWD 22.75 | TWD 22.95 | TWD 21.70 | 8.77M |
| 2026-08-12 | TWD 22.75 | +9.90% | TWD 20.65 | TWD 22.75 | TWD 20.55 | 8.15M |
| 2026-08-11 | TWD 20.70 | -0.96% | TWD 20.90 | TWD 21.05 | TWD 20.25 | 1.24M |
| 2026-08-10 | TWD 20.90 | +2.20% | TWD 20.40 | TWD 21.60 | TWD 20.40 | 1.82M |
| 2026-08-07 | TWD 20.45 | -2.39% | TWD 20.90 | TWD 21.35 | TWD 20.35 | 1.38M |
| 2026-08-06 | TWD 20.95 | -0.24% | TWD 20.70 | TWD 21.05 | TWD 20.20 | 1.40M |
| 2026-08-05 | TWD 21.00 | +3.19% | TWD 21.00 | TWD 21.70 | TWD 20.55 | 2.60M |
| 2026-08-04 | TWD 20.35 | +5.99% | TWD 19.00 | TWD 20.35 | TWD 18.80 | 2.26M |
| 2026-08-03 | TWD 19.20 | 0.00% | TWD 18.65 | TWD 19.55 | TWD 18.50 | 2.04M |
| 2026-07-31 | TWD 19.20 | +6.96% | TWD 19.00 | TWD 19.50 | TWD 18.70 | 2.24M |
| 2026-07-30 | TWD 17.95 | -4.01% | TWD 18.65 | TWD 18.95 | TWD 17.80 | 2.86M |
| 2026-07-29 | TWD 18.70 | -5.79% | TWD 20.00 | TWD 20.00 | TWD 17.95 | 4.76M |
| 2026-07-28 | TWD 19.85 | -4.57% | TWD 20.20 | TWD 20.25 | TWD 19.70 | 2.21M |
| 2026-07-27 | TWD 20.80 | -0.95% | TWD 21.00 | TWD 21.00 | TWD 20.20 | 1.53M |
| 2026-07-24 | TWD 21.00 | -3.67% | TWD 21.55 | TWD 21.55 | TWD 20.55 | 1.78M |
| 2026-07-23 | TWD 21.80 | -2.02% | TWD 22.00 | TWD 22.35 | TWD 21.50 | 2.36M |
| 2026-07-22 | TWD 22.25 | +5.95% | TWD 21.45 | TWD 22.85 | TWD 21.30 | 3.53M |
| 2026-07-21 | TWD 21.00 | +0.24% | TWD 21.45 | TWD 21.45 | TWD 20.55 | 2.32M |
| 2026-07-20 | TWD 20.95 | -2.78% | TWD 21.85 | TWD 21.85 | TWD 20.00 | 3.45M |
| 2026-07-17 | TWD 21.55 | -7.11% | TWD 22.70 | TWD 22.70 | TWD 21.30 | 3.72M |
| 2026-07-16 | TWD 23.20 | -1.28% | TWD 23.35 | TWD 23.50 | TWD 22.85 | 1.63M |
| 2026-07-15 | TWD 23.50 | +2.17% | TWD 23.10 | TWD 23.85 | TWD 22.80 | 2.46M |
| 2026-07-14 | TWD 23.00 | -1.50% | TWD 22.95 | TWD 23.60 | TWD 21.75 | 4.70M |
| 2026-07-13 | TWD 23.35 | -1.27% | TWD 24.10 | TWD 24.85 | TWD 22.90 | 3.63M |
| 2026-07-10 | TWD 23.65 | 0.00% | TWD 23.65 | TWD 23.65 | TWD 23.65 | 0 |
| 2026-07-09 | TWD 23.65 | -1.05% | TWD 24.00 | TWD 24.10 | TWD 23.45 | 2.01M |
| 2026-07-08 | TWD 23.90 | -0.21% | TWD 24.30 | TWD 24.35 | TWD 23.45 | 2.79M |
| 2026-07-07 | TWD 23.95 | -5.89% | TWD 25.70 | TWD 25.85 | TWD 23.70 | 4.60M |
| 2026-07-06 | TWD 25.45 | -1.17% | TWD 26.00 | TWD 26.20 | TWD 25.20 | 3.15M |
| 2026-07-03 | TWD 25.75 | -4.81% | TWD 27.50 | TWD 27.50 | TWD 25.40 | 10.21M |
| 2026-07-02 | TWD 27.05 | +9.96% | TWD 25.55 | TWD 27.05 | TWD 25.00 | 6.20M |
| 2026-07-01 | TWD 24.60 | -5.93% | TWD 26.25 | TWD 26.50 | TWD 24.45 | 6.54M |
| 2026-06-30 | TWD 26.15 | +1.75% | TWD 26.00 | TWD 26.60 | TWD 25.90 | 3.23M |
| 2026-06-29 | TWD 25.70 | +0.19% | TWD 26.20 | TWD 26.30 | TWD 25.35 | 3.70M |
| 2026-06-26 | TWD 25.65 | -6.56% | TWD 27.05 | TWD 27.40 | TWD 25.60 | 7.13M |
| 2026-06-25 | TWD 27.45 | -3.17% | TWD 28.70 | TWD 28.70 | TWD 27.20 | 5.25M |
| 2026-06-24 | TWD 28.35 | +0.35% | TWD 28.20 | TWD 29.20 | TWD 28.00 | 3.57M |
| 2026-06-23 | TWD 28.25 | -3.25% | TWD 29.75 | TWD 29.75 | TWD 27.90 | 5.74M |
| 2026-06-22 | TWD 29.20 | +0.34% | TWD 29.30 | TWD 29.95 | TWD 28.80 | 4.29M |
| 2026-06-18 | TWD 29.10 | -0.85% | TWD 29.25 | TWD 29.50 | TWD 28.30 | 6.94M |
| 2026-06-17 | TWD 29.35 | -2.65% | TWD 29.85 | TWD 31.00 | TWD 29.05 | 6.80M |
| 2026-06-16 | TWD 30.15 | +0.67% | TWD 30.00 | TWD 31.70 | TWD 29.65 | 6.62M |
| 2026-06-15 | TWD 29.95 | +4.90% | TWD 29.45 | TWD 30.40 | TWD 28.95 | 5.00M |
| 2026-06-12 | TWD 28.55 | -1.38% | TWD 29.60 | TWD 30.35 | TWD 28.50 | 5.33M |
| 2026-06-11 | TWD 28.95 | -0.69% | TWD 28.85 | TWD 29.45 | TWD 27.60 | 6.97M |
| 2026-06-10 | TWD 29.15 | -5.05% | TWD 30.00 | TWD 31.65 | TWD 29.00 | 6.47M |
| 2026-06-09 | TWD 30.70 | +0.82% | TWD 30.80 | TWD 31.20 | TWD 29.80 | 6.21M |
| 2026-06-08 | TWD 30.45 | -6.60% | TWD 29.35 | TWD 30.90 | TWD 29.35 | 7.84M |
| 2026-06-05 | TWD 32.60 | -0.31% | TWD 32.25 | TWD 34.10 | TWD 31.10 | 6.85M |
| 2026-06-04 | TWD 32.70 | -3.54% | TWD 33.70 | TWD 33.70 | TWD 32.20 | 6.14M |
| 2026-06-03 | TWD 33.90 | +4.47% | TWD 33.00 | TWD 34.40 | TWD 32.85 | 9.23M |
| 2026-06-02 | TWD 32.45 | -3.85% | TWD 34.00 | TWD 34.00 | TWD 31.80 | 8.31M |
| 2026-06-01 | TWD 33.75 | +5.63% | TWD 32.10 | TWD 34.80 | TWD 32.10 | 12.25M |
| 2026-05-29 | TWD 31.95 | 0.00% | TWD 32.25 | TWD 32.60 | TWD 31.70 | 7.41M |
| 2026-05-28 | TWD 31.95 | -3.62% | TWD 33.60 | TWD 34.25 | TWD 31.70 | 9.26M |
| 2026-05-27 | TWD 33.15 | -3.21% | TWD 35.00 | TWD 35.00 | TWD 32.80 | 9.87M |