Cheng Mei Materials Technology Corporation - 4960.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	13.4	13.55	13.55	13.7	13.35	1.29M
December 04, 2025	13.2	13.3	13.3	13.35	13.2	597,441
December 03, 2025	13.2	13.2	13.2	13.25	13.1	425,112
December 02, 2025	13.15	13.15	13.15	13.25	13.1	261,360
December 01, 2025	13.2	13.15	13.15	13.35	13.1	596,532
November 28, 2025	13.15	13.3	13.3	13.4	13.15	298,415
November 27, 2025	13.35	13.15	13.15	13.35	13.1	399,645
November 26, 2025	13.3	13.35	13.35	13.45	13.25	292,621
November 25, 2025	13.3	13.2	13.2	13.3	13.1	307,153
November 24, 2025	13.3	13.1	13.1	13.45	13.1	365,156
November 21, 2025	13.25	13.3	13.3	13.35	13.15	460,394
November 20, 2025	13.05	13.25	13.25	13.35	13.05	536,652
November 19, 2025	13.05	12.95	12.95	13.2	12.9	961,570
November 18, 2025	13	13	13	13.25	12.95	1.19M
November 17, 2025	13.6	13.25	13.25	13.7	13.2	891,146
November 14, 2025	13.6	13.5	13.5	13.75	13.5	690,746
November 13, 2025	13.4	13.6	13.6	13.65	13.4	682,776
November 12, 2025	13.5	13.5	13.5	13.55	13.35	630,981
November 11, 2025	13.4	13.5	13.5	13.6	13.4	528,238
November 10, 2025	13.5	13.4	13.4	13.5	13.25	624,483
November 07, 2025	13.3	13.45	13.45	13.55	13.25	558,851
November 06, 2025	13.4	13.35	13.35	13.45	13.25	1.06M
November 05, 2025	13.4	13.4	13.4	13.55	13.25	1.05M
November 04, 2025	13.75	13.6	13.6	13.9	13.6	833,039
November 03, 2025	13.85	13.75	13.75	14.2	13.7	1.35M
October 31, 2025	14.05	13.7	13.7	14.05	13.6	1.55M
October 30, 2025	13.8	14	14	14.1	13.8	1.04M
October 29, 2025	14.05	13.8	13.8	14.05	13.75	1.15M
October 28, 2025	14.05	13.9	13.9	14.05	13.85	569,427
October 27, 2025	14	14.05	14.05	14.1	13.9	732,436
October 23, 2025	13.95	13.9	13.9	14	13.9	483,669
October 22, 2025	14.05	13.95	13.95	14.1	13.95	331,572
October 21, 2025	14	13.95	13.95	14.1	13.95	469,082
October 20, 2025	13.95	14.05	14.05	14.05	13.75	1.14M
October 17, 2025	14.1	13.9	13.9	14.1	13.9	523,021
October 16, 2025	14	14	14	14.05	13.9	849,881
October 15, 2025	14	13.95	13.95	14.05	13.95	636,423
October 14, 2025	14.3	14	14	14.4	14	1.21M
October 13, 2025	13.9	14.2	14.2	14.25	13.85	909,351
October 09, 2025	14.7	14.35	14.35	14.7	14.35	1.5M
October 08, 2025	14.65	14.55	14.55	14.65	14.5	768,327
October 07, 2025	14.7	14.7	14.7	14.9	14.4	2.35M
October 03, 2025	14.35	14.9	14.9	15.55	14.3	34.21M
October 02, 2025	14.55	14.35	14.35	14.6	14.25	731,243
October 01, 2025	14.25	14.65	14.65	14.7	14.2	1.15M
September 30, 2025	14.4	14.3	14.3	14.4	14.15	772,914
September 29, 2025	14.3	14.3	14.3	14.3	14.3	0
September 26, 2025	14.6	14.3	14.3	14.6	14.15	2.18M
September 25, 2025	14.3	14.8	14.8	15.05	14.2	3.24M
September 24, 2025	14.4	14.3	14.3	14.5	14.1	1.11M
September 23, 2025	15.05	14.45	14.45	15.1	14.4	2.19M
September 22, 2025	15.25	15.1	15.1	15.55	14.9	2.49M
September 19, 2025	15	15.15	15.15	15.3	14.9	3.06M
September 18, 2025	13.95	15	15	15.2	13.95	5.74M
September 17, 2025	14	14	14	14.25	14	752,662
September 16, 2025	14.2	13.9	13.9	14.25	13.9	1.02M
September 15, 2025	14	14.1	14.1	14.3	13.95	760,529
September 12, 2025	13.75	14.05	14.05	14.25	13.75	1.26M
September 11, 2025	14	13.75	13.75	14	13.7	1.57M
September 10, 2025	14	14	14	14.1	13.85	1.52M

Cheng Mei Materials Technology Corporation (4960.TW) TAI