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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	13.4	13.35	13.35	13.6	13.3	2.33M
February 10, 2026	13.7	13.5	13.5	13.7	13.4	2.73M
February 09, 2026	14.1	13.7	13.7	14.25	13.65	4.48M
February 06, 2026	14.5	13.85	13.85	14.5	13.6	9.87M
February 05, 2026	16	14.9	14.9	16	14.75	25.93M
February 04, 2026	13.2	14.55	14.55	14.55	13.2	7.85M
February 03, 2026	13.5	13.25	13.25	13.5	13.2	725,534
February 02, 2026	13.2	13.35	13.35	13.45	13.2	673,282
January 30, 2026	13.5	13.35	13.35	13.5	13.2	1.12M
January 29, 2026	13.6	13.4	13.4	13.65	13.4	1.33M
January 28, 2026	13.85	13.6	13.6	13.95	13.6	1.1M
January 27, 2026	13.95	13.8	13.8	14	13.65	1.19M
January 26, 2026	13.95	13.9	13.9	14	13.8	884,713
January 23, 2026	13.95	13.9	13.9	14	13.7	1.07M
January 22, 2026	14.15	13.85	13.85	14.35	13.8	1.23M
January 21, 2026	14.05	14.05	14.05	14.1	13.9	1.22M
January 20, 2026	14.2	14.05	14.05	14.3	14.05	1.08M
January 19, 2026	14	14.15	14.15	14.55	14	2.81M
January 16, 2026	14.15	14	14	14.15	13.9	999,896
January 15, 2026	14.1	14.15	14.15	14.45	14.05	1.64M
January 14, 2026	13.8	14	14	14.15	13.75	1.81M
January 13, 2026	14.05	13.75	13.75	14.05	13.45	1.45M
January 12, 2026	13.4	13.8	13.8	14.3	13.4	6.18M
January 09, 2026	13.45	13.3	13.3	13.55	13.2	1.08M
January 08, 2026	13.9	13.45	13.45	13.9	13.45	1.55M
January 07, 2026	14.25	13.9	13.9	14.65	13.85	4.51M
January 06, 2026	13.5	14	14	14.2	13.5	5.2M
January 05, 2026	13.4	13.35	13.35	13.85	13.35	1.39M
January 02, 2026	13.45	13.35	13.35	13.55	13.3	1.1M
December 31, 2025	13.5	13.45	13.45	13.75	13.35	648,551
December 30, 2025	13.7	13.45	13.45	13.8	13.45	1.18M
December 29, 2025	13.25	13.65	13.65	13.85	13.25	1.11M
December 26, 2025	13.5	13.25	13.25	13.5	13.25	553,114
December 24, 2025	13.65	13.5	13.5	13.85	13.35	663,628
December 23, 2025	13.55	13.65	13.65	13.65	13.5	557,201
December 22, 2025	13.8	13.55	13.55	13.8	13.55	602,246
December 19, 2025	13.55	13.6	13.6	13.75	13.55	255,152
December 18, 2025	13.7	13.55	13.55	13.7	13.55	427,110
December 17, 2025	13.8	13.6	13.6	13.85	13.6	496,409
December 16, 2025	13.65	13.75	13.75	13.8	13.6	449,760
December 15, 2025	13.8	13.75	13.75	13.9	13.6	311,294
December 12, 2025	13.85	13.8	13.8	14	13.75	632,970
December 11, 2025	13.85	13.7	13.7	13.85	13.65	415,103
December 10, 2025	13.95	13.75	13.75	14.05	13.7	531,976
December 09, 2025	13.7	13.95	13.95	14.05	13.65	1.04M
December 08, 2025	13.55	13.7	13.7	13.8	13.5	628,489
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

Cheng Mei Materials Technology Corporation (4960.TW) TAI