Cayenne Entertainment Technology Co., Ltd. (4946.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:23PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 40.70 | 41.50 | 40.70 | 41.50 | 41.50 | 15,015 |
| 08 May 2024 | 43.00 | 43.00 | 41.50 | 42.55 | 42.55 | 11,000 |
| 07 May 2024 | 42.65 | 42.75 | 42.65 | 42.75 | 42.75 | 2,000 |
| 06 May 2024 | 43.00 | 43.00 | 42.70 | 42.80 | 42.80 | 10,000 |
| 03 May 2024 | 42.80 | 44.05 | 42.55 | 42.90 | 42.90 | 13,000 |
| 02 May 2024 | 42.55 | 43.85 | 42.55 | 43.40 | 43.40 | 16,000 |
| 30 Apr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 29 Apr 2024 | 45.15 | 45.15 | 44.80 | 44.80 | 44.80 | 8,000 |
| 26 Apr 2024 | 43.70 | 43.70 | 43.50 | 43.50 | 43.50 | 3,000 |
| 25 Apr 2024 | 43.35 | 44.85 | 43.35 | 43.65 | 43.65 | 9,000 |
| 24 Apr 2024 | 42.70 | 46.15 | 42.70 | 45.40 | 45.40 | 7,000 |
| 23 Apr 2024 | 43.95 | 44.30 | 43.95 | 43.90 | 43.90 | 8,000 |
| 22 Apr 2024 | 42.50 | 43.45 | 42.00 | 43.45 | 43.45 | 10,000 |
| 19 Apr 2024 | 44.30 | 45.80 | 42.60 | 43.70 | 43.70 | 23,000 |
| 18 Apr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1,000 |
| 17 Apr 2024 | 45.10 | 46.00 | 45.10 | 46.00 | 46.00 | 2,000 |
| 16 Apr 2024 | 46.50 | 46.50 | 44.15 | 45.90 | 45.90 | 17,000 |
| 15 Apr 2024 | 46.85 | 46.85 | 46.50 | 46.50 | 46.50 | 6,000 |
| 12 Apr 2024 | 47.10 | 47.10 | 46.85 | 46.85 | 46.85 | 5,000 |
| 11 Apr 2024 | 46.80 | 47.10 | 46.75 | 47.10 | 47.10 | 9,000 |
| 10 Apr 2024 | 46.95 | 47.00 | 46.90 | 47.00 | 47.00 | 7,000 |
| 09 Apr 2024 | 46.95 | 46.95 | 46.85 | 46.85 | 46.85 | 9,000 |
| 08 Apr 2024 | 46.85 | 47.00 | 46.85 | 46.90 | 46.90 | 15,000 |
| 03 Apr 2024 | 45.90 | 46.85 | 45.90 | 46.85 | 46.85 | 6,000 |
| 02 Apr 2024 | 48.15 | 48.15 | 47.85 | 48.00 | 48.00 | 22,000 |
| 01 Apr 2024 | 49.55 | 52.00 | 49.55 | 49.70 | 49.70 | 83,000 |
| 29 Mar 2024 | 45.85 | 49.50 | 45.85 | 49.50 | 49.50 | 100,000 |
| 28 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1,000 |
| 27 Mar 2024 | 44.80 | 44.90 | 44.80 | 46.60 | 46.60 | 6,000 |
| 26 Mar 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 25 Mar 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 22 Mar 2024 | 44.95 | 44.95 | 44.90 | 44.95 | 44.95 | 9,000 |
| 21 Mar 2024 | 45.00 | 45.05 | 44.95 | 44.95 | 44.95 | 16,000 |
| 20 Mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 19 Mar 2024 | 46.10 | 46.10 | 45.00 | 45.85 | 45.85 | 26,000 |
| 18 Mar 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 15 Mar 2024 | 48.40 | 48.50 | 47.15 | 47.15 | 47.15 | 27,000 |
| 14 Mar 2024 | 50.10 | 50.10 | 49.60 | 49.60 | 49.60 | 12,000 |
| 13 Mar 2024 | 52.20 | 52.40 | 50.20 | 50.20 | 50.20 | 36,000 |
| 12 Mar 2024 | 48.60 | 53.10 | 48.60 | 52.80 | 52.80 | 60,000 |
| 11 Mar 2024 | 48.60 | 48.60 | 48.30 | 48.30 | 48.30 | 17,000 |
| 08 Mar 2024 | 49.55 | 49.55 | 48.60 | 48.60 | 48.60 | 23,000 |
| 07 Mar 2024 | 49.95 | 50.80 | 49.55 | 49.55 | 49.55 | 14,000 |
| 06 Mar 2024 | 51.00 | 51.00 | 49.70 | 49.95 | 49.95 | 29,000 |
| 05 Mar 2024 | 52.40 | 52.40 | 51.00 | 51.00 | 51.00 | 13,000 |
| 04 Mar 2024 | 51.80 | 51.90 | 51.80 | 53.00 | 53.00 | 15,000 |
| 01 Mar 2024 | 53.50 | 53.50 | 51.90 | 51.90 | 51.90 | 7,000 |
| 29 Feb 2024 | 53.60 | 53.60 | 51.90 | 51.90 | 51.90 | 6,000 |
| 27 Feb 2024 | 52.30 | 52.50 | 52.00 | 52.00 | 52.00 | 22,000 |
| 26 Feb 2024 | 54.20 | 54.20 | 53.00 | 53.00 | 53.00 | 15,000 |
| 23 Feb 2024 | 52.90 | 53.00 | 52.60 | 53.00 | 53.00 | 26,000 |
| 22 Feb 2024 | 52.80 | 52.90 | 52.60 | 52.90 | 52.90 | 17,000 |
| 21 Feb 2024 | 54.00 | 54.00 | 52.80 | 52.80 | 52.80 | 7,000 |
| 20 Feb 2024 | 52.40 | 53.20 | 52.40 | 53.20 | 53.20 | 2,000 |
| 19 Feb 2024 | 53.60 | 53.60 | 52.90 | 52.90 | 52.90 | 7,000 |
| 16 Feb 2024 | 54.60 | 54.60 | 52.90 | 53.90 | 53.90 | 21,000 |
| 15 Feb 2024 | 53.80 | 54.90 | 53.30 | 53.40 | 53.40 | 19,000 |
| 05 Feb 2024 | 53.40 | 54.20 | 53.40 | 53.80 | 53.80 | 22,000 |
| 02 Feb 2024 | 55.10 | 55.10 | 53.20 | 53.20 | 53.20 | 11,000 |
| 01 Feb 2024 | 55.60 | 55.60 | 53.70 | 53.70 | 53.70 | 3,000 |
| 31 Jan 2024 | 53.60 | 54.00 | 53.60 | 54.00 | 54.00 | 7,000 |
| 30 Jan 2024 | 54.10 | 54.10 | 53.10 | 53.10 | 53.10 | 4,000 |
| 29 Jan 2024 | 54.70 | 54.70 | 53.10 | 53.10 | 53.10 | 11,000 |
| 26 Jan 2024 | 55.00 | 55.00 | 53.20 | 53.20 | 53.20 | 2,000 |
| 25 Jan 2024 | 53.10 | 54.90 | 53.00 | 53.60 | 53.60 | 12,000 |
| 24 Jan 2024 | 55.60 | 55.80 | 54.50 | 54.70 | 54.70 | 16,000 |
| 23 Jan 2024 | 55.50 | 55.50 | 55.20 | 55.30 | 55.30 | 7,000 |
| 22 Jan 2024 | 56.70 | 56.70 | 54.30 | 55.00 | 55.00 | 8,000 |
| 19 Jan 2024 | 55.60 | 55.60 | 54.00 | 54.10 | 54.10 | 9,000 |
| 18 Jan 2024 | 55.80 | 55.80 | 54.30 | 54.40 | 54.40 | 8,000 |
| 17 Jan 2024 | 55.80 | 55.80 | 54.10 | 54.10 | 54.10 | 4,000 |
| 16 Jan 2024 | 55.10 | 55.60 | 54.00 | 54.00 | 54.00 | 7,000 |
| 15 Jan 2024 | 54.20 | 55.50 | 52.40 | 55.30 | 55.30 | 30,358 |
| 12 Jan 2024 | 55.90 | 55.90 | 54.50 | 54.50 | 54.50 | 11,000 |
| 11 Jan 2024 | 55.50 | 55.90 | 54.10 | 54.50 | 54.50 | 11,000 |
| 10 Jan 2024 | 57.00 | 57.00 | 54.90 | 55.50 | 55.50 | 3,000 |
| 09 Jan 2024 | 55.50 | 55.50 | 55.10 | 55.10 | 55.10 | 12,000 |
| 08 Jan 2024 | 56.50 | 56.50 | 55.30 | 55.50 | 55.50 | 10,000 |
| 05 Jan 2024 | 55.20 | 56.80 | 55.20 | 55.40 | 55.40 | 7,000 |
| 04 Jan 2024 | 56.00 | 57.00 | 55.60 | 56.20 | 56.20 | 7,000 |
| 03 Jan 2024 | 56.00 | 57.10 | 56.00 | 56.00 | 56.00 | 8,000 |
| 02 Jan 2024 | 55.70 | 56.80 | 55.70 | 56.00 | 56.00 | 10,000 |
| 29 Dec 2023 | 55.60 | 56.80 | 55.60 | 55.70 | 55.70 | 14,000 |
| 28 Dec 2023 | 57.40 | 57.40 | 55.40 | 55.60 | 55.60 | 4,000 |
| 27 Dec 2023 | 57.00 | 57.00 | 55.70 | 56.40 | 56.40 | 12,000 |
| 26 Dec 2023 | 54.30 | 57.80 | 54.30 | 56.40 | 56.40 | 7,000 |
| 25 Dec 2023 | 55.00 | 55.00 | 54.30 | 54.30 | 54.30 | 3,000 |
| 22 Dec 2023 | 55.30 | 55.30 | 54.30 | 54.30 | 54.30 | 7,000 |
| 21 Dec 2023 | 55.70 | 56.70 | 54.50 | 55.40 | 55.40 | 17,000 |
| 20 Dec 2023 | 56.00 | 56.00 | 55.30 | 56.00 | 56.00 | 24,000 |
| 19 Dec 2023 | 59.50 | 59.50 | 56.20 | 56.20 | 56.20 | 31,000 |
| 18 Dec 2023 | 57.50 | 58.30 | 57.50 | 58.30 | 58.30 | 2,000 |
| 15 Dec 2023 | 58.00 | 58.00 | 57.20 | 57.50 | 57.50 | 9,000 |
| 14 Dec 2023 | 57.60 | 57.80 | 57.60 | 57.80 | 57.80 | 12,000 |
| 13 Dec 2023 | 58.10 | 58.10 | 57.10 | 57.50 | 57.50 | 10,000 |
| 12 Dec 2023 | 58.00 | 58.00 | 57.90 | 57.90 | 57.90 | 2,000 |
| 11 Dec 2023 | 57.20 | 58.00 | 57.20 | 58.00 | 58.00 | 10,000 |
| 08 Dec 2023 | 57.80 | 58.00 | 57.40 | 57.60 | 57.60 | 7,000 |
| 07 Dec 2023 | 57.60 | 58.20 | 57.60 | 57.80 | 57.80 | 15,000 |
| 06 Dec 2023 | 61.80 | 61.80 | 58.00 | 58.20 | 58.20 | 28,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.