CHENG MEI MATERIALS TECHNOLOGY CORPORATION(TW:4960)
NT$31.80+2.25 (+7.61%)
TW:4960
CHENG MEI MATERIALS TECHNOLOGY CORPORATION historical prices
NT$31.80
At close:+2.25 (+7.61%)
CHENG MEI MATERIALS TECHNOLOGY CORPORATION (4960) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.80 | 32.40 | 29.70 | 31.80 | 31.80 | +7.61% | 35,744,641 | 3.16 |
| Nov 10, 2026 | 31.00 | 32.05 | 29.25 | 29.55 | 29.55 | +8.64% | 31,486,869 | 2.88 |
| Nov 09, 2026 | 27.35 | 29.90 | 26.90 | 29.90 | 29.90 | +9.93% | 13,744,179 | 1.27 |
| Nov 06, 2026 | 26.70 | 28.00 | 26.70 | 27.20 | 27.20 | -8.26% | 17,573,686 | 1.66 |
| Nov 05, 2026 | 32.20 | 32.50 | 29.65 | 29.65 | 29.65 | -9.88% | 30,635,564 | 3.02 |
| Nov 04, 2026 | 30.65 | 32.90 | 28.70 | 32.90 | 32.90 | +9.85% | 42,798,840 | 4.51 |
| Nov 03, 2026 | 30.15 | 32.70 | 29.30 | 29.95 | 29.95 | -2.92% | 32,490,607 | 3.62 |
| Nov 02, 2026 | 30.05 | 31.85 | 29.75 | 30.85 | 30.85 | -2.06% | 18,011,730 | 2.06 |
| Oct 30, 2026 | 33.65 | 34.80 | 31.50 | 31.50 | 31.50 | -10.00% | 38,859,580 | 4.76 |
| Oct 29, 2026 | 36.50 | 37.70 | 34.85 | 35.00 | 35.00 | +0.57% | 82,003,730 | 11.90 |
| Oct 28, 2026 | 33.70 | 34.80 | 33.70 | 34.80 | 34.80 | +9.95% | 13,374,228 | 1.99 |
| Oct 27, 2026 | 32.25 | 32.90 | 29.75 | 31.65 | 31.65 | +0.48% | 36,865,428 | 5.97 |
| Oct 26, 2026 | 31.50 | 33.90 | 30.60 | 31.50 | 31.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 31.50 | 33.90 | 30.60 | 31.50 | 31.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.80 | 33.90 | 30.60 | 31.50 | 31.50 | +2.11% | 69,208,550 | 13.27 |
| Oct 21, 2026 | 31.00 | 32.00 | 29.50 | 30.85 | 30.85 | +0.98% | 54,240,920 | 12.38 |
| Oct 20, 2026 | 30.30 | 30.55 | 28.25 | 30.55 | 30.55 | +9.89% | 44,773,640 | 12.07 |
| Oct 19, 2026 | 24.70 | 27.80 | 24.20 | 27.80 | 27.80 | +9.88% | 19,184,660 | 5.54 |
| Oct 16, 2026 | 23.80 | 26.05 | 23.60 | 25.30 | 25.30 | +6.75% | 11,982,042 | 3.62 |
| Oct 15, 2026 | 23.80 | 24.00 | 23.30 | 23.70 | 23.70 | -2.47% | 3,334,015 | 1.01 |
| Oct 14, 2026 | 23.55 | 25.35 | 23.20 | 24.30 | 24.30 | +4.29% | 6,844,007 | 2.10 |
| Oct 13, 2026 | 23.80 | 24.00 | 23.15 | 23.30 | 23.30 | -2.71% | 2,645,178 | 0.82 |
| Oct 12, 2026 | 23.80 | 24.10 | 23.30 | 23.95 | 23.95 | +0.63% | 1,992,458 | 0.61 |
| Oct 09, 2026 | 23.80 | 24.30 | 23.80 | 23.80 | 23.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 24.05 | 24.30 | 23.80 | 23.80 | 23.80 | -1.45% | 2,386,573 | 0.71 |
| Oct 07, 2026 | 24.10 | 24.50 | 24.00 | 24.15 | 24.15 | +0.21% | 1,854,745 | 0.56 |
| Oct 06, 2026 | 23.70 | 24.35 | 23.70 | 24.10 | 24.10 | +0.42% | 2,510,253 | 0.76 |
| Oct 05, 2026 | 24.60 | 24.60 | 23.85 | 24.00 | 24.00 | -2.24% | 5,141,054 | 1.57 |
| Oct 02, 2026 | 23.90 | 24.75 | 23.80 | 24.55 | 24.55 | +2.72% | 5,244,982 | 1.61 |
| Oct 01, 2026 | 24.40 | 24.60 | 23.60 | 23.90 | 23.90 | -2.05% | 5,391,096 | 1.67 |
| Sep 30, 2026 | 23.50 | 24.80 | 23.40 | 24.40 | 24.40 | +4.05% | 9,365,650 | 2.89 |
| Sep 29, 2026 | 22.30 | 23.85 | 22.30 | 23.45 | 23.45 | +4.45% | 5,046,690 | 1.55 |
| Sep 28, 2026 | 22.45 | 22.90 | 22.10 | 22.45 | 22.45 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 22.45 | 22.90 | 22.10 | 22.45 | 22.45 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 22.60 | 22.90 | 22.10 | 22.45 | 22.45 | -1.32% | 2,974,800 | 0.87 |
| Sep 23, 2026 | 23.30 | 23.85 | 22.40 | 22.75 | 22.75 | -2.78% | 5,690,438 | 1.65 |
| Sep 22, 2026 | 23.60 | 24.95 | 23.15 | 23.40 | 23.40 | -0.21% | 11,027,992 | 3.28 |
| Sep 21, 2026 | 23.10 | 24.40 | 23.05 | 23.45 | 23.45 | +2.40% | 10,818,233 | 3.33 |
| Sep 18, 2026 | 23.00 | 23.85 | 21.40 | 22.90 | 22.90 | +4.09% | 19,107,976 | 6.29 |
| Sep 17, 2026 | 20.25 | 22.00 | 20.25 | 22.00 | 22.00 | +10.00% | 3,978,308 | 1.31 |
| Sep 16, 2026 | 19.60 | 20.20 | 19.60 | 20.00 | 20.00 | +2.56% | 1,719,437 | 0.57 |
| Sep 15, 2026 | 20.00 | 20.10 | 19.50 | 19.50 | 19.50 | -2.26% | 1,915,556 | 0.62 |
| Sep 14, 2026 | 20.15 | 20.35 | 19.90 | 19.95 | 19.95 | -1.48% | 1,117,203 | 0.35 |
| Sep 11, 2026 | 19.75 | 20.55 | 19.70 | 20.25 | 20.25 | -1.22% | 1,259,946 | 0.39 |
| Sep 10, 2026 | 20.85 | 20.85 | 20.30 | 20.50 | 20.50 | -1.68% | 1,335,094 | 0.40 |
| Sep 09, 2026 | 20.70 | 21.05 | 20.65 | 20.85 | 20.85 | +0.97% | 1,383,561 | 0.41 |
| Sep 08, 2026 | 21.00 | 21.05 | 20.45 | 20.65 | 20.65 | -1.67% | 1,561,141 | 0.45 |
| Sep 07, 2026 | 21.45 | 21.50 | 20.95 | 21.00 | 21.00 | -0.47% | 1,219,728 | 0.34 |
| Sep 04, 2026 | 21.20 | 21.35 | 20.65 | 21.10 | 21.10 | +1.44% | 1,159,961 | 0.32 |
| Sep 03, 2026 | 21.35 | 22.05 | 20.80 | 20.80 | 20.80 | -2.35% | 2,805,170 | 0.75 |
