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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.6	14.65	14.65	14.75	14.35	3.2M
August 14, 2025	14.2	14.5	14.5	14.65	14.2	4.44M
August 13, 2025	14.1	14.15	14.15	14.2	13.85	1.11M
August 12, 2025	13.85	13.95	13.95	14.15	13.85	1.34M
August 11, 2025	13.85	13.85	13.85	14	13.75	534,233
August 08, 2025	13.9	13.9	13.9	13.95	13.75	564,587
August 07, 2025	14.1	13.85	13.85	14.1	13.65	1.49M
August 06, 2025	14.1	14.1	14.1	14.35	14.05	861,438
August 05, 2025	14.05	14.2	14.2	14.35	13.95	1.91M
August 04, 2025	13.8	13.95	13.95	14.1	13.8	968,600
August 01, 2025	13.75	13.9	13.9	13.95	13.75	1.23M
July 31, 2025	13.95	13.9	13.9	14	13.8	691,392
July 30, 2025	13.75	13.95	13.95	14	13.7	568,873
July 29, 2025	13.95	13.8	13.8	13.95	13.65	672,315
July 28, 2025	13.8	13.8	13.8	13.95	13.75	619,067
July 25, 2025	13.95	13.8	13.8	14	13.7	458,104
July 24, 2025	14	13.95	13.95	14.1	13.65	892,471
July 23, 2025	13.85	14	14	14.05	13.85	1.54M
July 22, 2025	13.9	13.8	13.8	14	13.75	1.06M
July 21, 2025	13.85	13.9	13.9	14.05	13.85	642,447
July 18, 2025	14.05	13.95	13.95	14.1	13.9	612,136
July 17, 2025	13.85	14	14	14.1	13.8	933,269
July 16, 2025	13.7	13.85	13.85	14	13.7	659,666
July 15, 2025	13.85	13.7	13.7	13.9	13.6	731,388
July 14, 2025	13.75	13.85	13.85	14.1	13.65	1.18M
July 11, 2025	13.7	13.7	13.7	13.95	13.6	830,650
July 10, 2025	13.65	13.75	13.75	13.85	13.55	1.14M
July 09, 2025	14.25	13.65	13.65	14.45	13.65	3.13M
July 08, 2025	13.75	14.4	14.4	14.45	13.7	6.99M
July 07, 2025	13.8	13.8	13.8	13.9	13.6	1.7M
July 04, 2025	13.8	13.65	13.65	13.8	13.6	1.29M
July 03, 2025	13.8	13.7	13.7	13.8	13.65	862,434
July 02, 2025	13.7	13.7	13.7	13.85	13.6	1.55M
July 01, 2025	13.55	13.55	13.55	13.75	13.55	639,700
June 30, 2025	13.7	13.55	13.55	13.85	13.45	1.33M
June 27, 2025	13.8	13.75	13.75	13.8	13.55	1.46M
June 26, 2025	13.75	13.7	13.7	13.9	13.6	1.44M
June 25, 2025	13.75	13.8	13.8	13.85	13.65	2.49M
June 24, 2025	13.8	13.75	13.75	13.9	13.5	1.61M
June 23, 2025	13.5	13.75	13.75	13.9	13.3	2.11M
June 20, 2025	13.65	13.6	13.6	13.75	13.5	1.33M
June 19, 2025	13.7	13.65	13.65	13.85	13.55	1.33M
June 18, 2025	13.75	13.7	13.7	13.85	13.55	2M
June 17, 2025	13.7	13.7	13.7	13.9	13.6	1.31M
June 16, 2025	13.05	13.65	13.65	13.7	13.05	1.16M
June 13, 2025	13.15	13.15	13.15	13.35	13.05	703,193
June 12, 2025	13.7	13.25	13.25	13.85	13.15	2.47M
June 11, 2025	13.65	13.75	13.75	13.8	13.55	4.23M
June 10, 2025	13.6	13.55	13.55	13.8	13.45	8M
June 09, 2025	13.3	13.4	13.4	13.5	13.3	867,422
June 06, 2025	13.25	13.3	13.3	13.5	13.25	507,854
June 05, 2025	13	13.25	13.25	13.35	12.95	776,417
June 04, 2025	13	13	13	13.15	12.85	1.01M
June 03, 2025	13.05	13	13	13.2	13	483,490
June 02, 2025	13.25	13	13	13.25	12.9	707,814
May 29, 2025	13.4	13.15	13.15	13.45	13.1	593,724
May 28, 2025	13.5	13.35	13.35	13.55	13.35	409,859
May 27, 2025	13.75	13.45	13.45	13.75	13.45	637,537
May 26, 2025	13.75	13.6	13.6	13.85	13.6	1.25M
May 23, 2025	13.5	13.7	13.7	13.7	13.45	920,013

Cheng Mei Materials Technology Corporation (4960.TW) TAI