Cayenne Entertainment Technology Co., Ltd.(TW:4946)
NT$89.00-1.70 (-1.87%)
TW:4946
Cayenne Entertainment Technology Co., Ltd. historical prices
NT$89.00
At close:-1.70 (-1.87%)
Cayenne Entertainment Technology Co., Ltd. (4946) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 90.00 | 91.00 | 88.50 | 89.00 | 89.00 | -1.87% | 24,845 | 0.61 |
| Nov 10, 2026 | 90.00 | 93.00 | 88.50 | 90.70 | 90.70 | +13.52% | 29,556 | 0.73 |
| Nov 09, 2026 | 86.00 | 87.80 | 86.00 | 87.80 | 87.80 | +9.89% | 13,625 | 0.34 |
| Nov 06, 2026 | 77.80 | 82.00 | 75.20 | 79.90 | 79.90 | -3.15% | 11,483 | 0.28 |
| Nov 05, 2026 | 90.00 | 90.00 | 82.50 | 82.50 | 82.50 | -7.82% | 17,563 | 0.43 |
| Nov 04, 2026 | 83.50 | 92.00 | 83.50 | 89.50 | 89.50 | +6.80% | 65,081 | 1.58 |
| Nov 03, 2026 | 87.00 | 87.00 | 83.80 | 83.80 | 83.80 | -4.23% | 26,203 | 0.63 |
| Nov 02, 2026 | 89.10 | 89.10 | 87.00 | 87.50 | 87.50 | -2.78% | 23,021 | 0.56 |
| Oct 30, 2026 | 90.80 | 92.00 | 88.80 | 90.00 | 90.00 | -4.26% | 43,018 | 1.05 |
| Oct 29, 2026 | 93.00 | 94.00 | 92.30 | 94.00 | 94.00 | -0.42% | 13,194 | 0.32 |
| Oct 28, 2026 | 96.70 | 98.00 | 93.10 | 94.40 | 94.40 | +1.51% | 37,562 | 0.92 |
| Oct 27, 2026 | 90.30 | 94.00 | 90.30 | 93.00 | 93.00 | -1.27% | 27,535 | 0.67 |
| Oct 26, 2026 | 94.20 | 99.50 | 92.80 | 94.20 | 94.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 94.20 | 99.50 | 92.80 | 94.20 | 94.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 99.50 | 99.50 | 92.80 | 94.20 | 94.20 | -3.88% | 46,315 | 1.10 |
| Oct 21, 2026 | 96.30 | 100.00 | 96.30 | 98.00 | 98.00 | +4.26% | 21,543 | 0.51 |
| Oct 20, 2026 | 94.00 | 99.80 | 94.00 | 94.00 | 94.00 | -0.11% | 44,438 | 1.06 |
| Oct 19, 2026 | 92.60 | 95.10 | 92.00 | 94.10 | 94.10 | -1.98% | 33,306 | 0.80 |
| Oct 16, 2026 | 96.80 | 99.80 | 95.00 | 96.00 | 96.00 | -1.13% | 30,269 | 0.72 |
| Oct 15, 2026 | 99.10 | 102.00 | 94.50 | 97.10 | 97.10 | -4.80% | 148,147 | 3.68 |
| Oct 14, 2026 | 107.00 | 109.00 | 101.00 | 102.00 | 102.00 | -6.42% | 210,134 | 5.60 |
| Oct 13, 2026 | 113.00 | 114.50 | 106.00 | 109.00 | 109.00 | +4.31% | 750,874 | 29.15 |
| Oct 12, 2026 | 101.00 | 109.00 | 99.00 | 104.50 | 104.50 | +5.03% | 135,269 | 5.71 |
| Oct 09, 2026 | 99.50 | 99.50 | 98.10 | 99.50 | 99.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 99.00 | 99.50 | 98.10 | 99.50 | 99.50 | +0.40% | 11,806 | 0.48 |
| Oct 07, 2026 | 101.50 | 101.50 | 99.10 | 99.10 | 99.10 | +1.02% | 13,479 | 0.55 |
| Oct 06, 2026 | 98.80 | 98.80 | 98.10 | 98.10 | 98.10 | -0.71% | 4,996 | 0.20 |
| Oct 05, 2026 | 99.80 | 99.80 | 98.10 | 98.80 | 98.80 | -2.18% | 12,582 | 0.50 |
| Oct 02, 2026 | 98.50 | 101.50 | 98.50 | 101.00 | 101.00 | +0.50% | 13,344 | 0.52 |
| Oct 01, 2026 | 98.50 | 101.50 | 98.50 | 100.50 | 100.50 | -0.99% | 9,974 | 0.38 |
| Sep 30, 2026 | 101.00 | 101.50 | 100.00 | 101.50 | 101.50 | -0.49% | 18,085 | 0.68 |
| Sep 29, 2026 | 98.60 | 102.50 | 98.60 | 102.00 | 102.00 | +4.08% | 34,240 | 1.28 |
| Sep 28, 2026 | 98.00 | 99.50 | 97.20 | 98.00 | 98.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 98.00 | 99.50 | 97.20 | 98.00 | 98.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 98.50 | 99.50 | 97.20 | 98.00 | 98.00 | 0.00% | 27,434 | 0.99 |
| Sep 23, 2026 | 97.90 | 100.50 | 95.80 | 98.00 | 98.00 | +3.05% | 70,539 | 2.46 |
| Sep 22, 2026 | 93.90 | 95.10 | 93.00 | 95.10 | 95.10 | +1.28% | 35,003 | 1.20 |
| Sep 21, 2026 | 90.00 | 94.20 | 90.00 | 93.90 | 93.90 | +4.22% | 17,041 | 0.58 |
| Sep 18, 2026 | 89.80 | 91.90 | 89.80 | 90.10 | 90.10 | +0.33% | 9,503 | 0.32 |
| Sep 17, 2026 | 89.10 | 90.60 | 89.10 | 89.80 | 89.80 | -0.33% | 7,273 | 0.23 |
| Sep 16, 2026 | 89.00 | 92.40 | 89.00 | 90.10 | 90.10 | -2.28% | 26,716 | 0.86 |
| Sep 15, 2026 | 91.80 | 92.20 | 91.80 | 92.20 | 92.20 | +0.66% | 2,346 | 0.07 |
| Sep 14, 2026 | 92.90 | 93.00 | 91.60 | 91.60 | 91.60 | -1.40% | 8,571 | 0.25 |
| Sep 11, 2026 | 94.60 | 94.60 | 92.90 | 92.90 | 92.90 | -1.80% | 13,433 | 0.33 |
| Sep 10, 2026 | 93.70 | 96.60 | 93.70 | 94.60 | 94.60 | +0.96% | 33,725 | 0.84 |
| Sep 09, 2026 | 92.10 | 93.70 | 92.00 | 93.70 | 93.70 | -0.32% | 8,280 | 0.20 |
| Sep 08, 2026 | 99.40 | 99.40 | 92.00 | 94.00 | 94.00 | +2.73% | 28,920 | 0.56 |
| Sep 07, 2026 | 87.10 | 91.50 | 87.00 | 91.50 | 91.50 | +2.81% | 24,386 | 0.44 |
| Sep 04, 2026 | 90.80 | 90.80 | 88.90 | 89.00 | 89.00 | -1.22% | 7,541 | 0.14 |
| Sep 03, 2026 | 90.80 | 91.00 | 88.10 | 90.10 | 90.10 | -0.77% | 12,042 | 0.21 |
