UK markets closed

Cheng Mei Materials Technology Corporation (4960.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
13.950.00 (0.00%)
At close: 01:30PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202414.1014.1513.9513.9513.951,286,659
27 Jun 202413.8514.0513.7513.9513.951,444,428
26 Jun 202414.0014.2013.9014.0014.001,137,924
25 Jun 202414.2014.2013.8513.9513.951,238,588
24 Jun 202414.4514.5014.1014.1014.101,969,228
21 Jun 202414.0514.5514.0514.3514.354,405,142
20 Jun 202413.9014.2013.9014.0514.051,534,811
19 Jun 202414.0514.1013.8513.8513.851,898,150
18 Jun 202414.2014.2013.9014.0014.001,902,629
17 Jun 202414.1014.2514.0514.1014.102,214,589
14 Jun 202413.9514.1513.7514.1014.103,663,659
13 Jun 202414.2014.2013.8513.9013.904,588,798
12 Jun 202414.3514.5513.9014.1514.155,103,262
11 Jun 202414.7514.7514.2014.3014.307,811,883
07 Jun 202414.7515.0014.7014.7014.703,364,681
06 Jun 202414.9515.0014.7514.7514.753,765,234
05 Jun 202414.9015.1014.7014.9014.903,881,372
04 Jun 202414.9515.0514.6514.8014.804,579,423
03 Jun 202415.3015.3514.7514.8014.806,839,095
31 May 202415.1015.5015.0515.2015.208,532,051
30 May 202415.0515.2514.9015.0515.056,581,859
29 May 202415.1015.2014.8515.0515.054,720,230
28 May 202414.9015.1514.7015.0015.006,548,019
27 May 202414.4014.8514.3014.8014.805,828,394
24 May 202414.4014.5514.2514.2514.254,984,542
23 May 202415.0015.1014.4014.6014.609,283,667
22 May 202415.0015.3514.9515.0015.0014,683,388
21 May 202415.1515.2014.6514.8014.8011,385,801
20 May 202415.0015.1014.7515.0515.059,693,729
17 May 202414.7514.9514.6014.9014.909,803,562
16 May 202414.4514.8514.3514.7014.708,720,775
15 May 202414.5514.7514.2014.3014.307,802,381
14 May 202414.6514.7514.2014.5014.5010,105,092
13 May 202415.0515.2513.9014.6514.6521,322,781
10 May 202414.2515.0014.1014.9014.9042,647,990
09 May 202413.3514.3013.2513.9013.9026,312,471
08 May 202412.9513.2012.9513.1513.152,629,478
07 May 202413.3013.3012.8012.9012.903,051,608
06 May 202413.0013.3012.9013.1513.153,410,890
03 May 202413.2013.3012.9012.9512.955,121,927
02 May 202413.5013.5513.2013.2513.252,809,992
30 Apr 202413.5513.7513.2513.3513.357,543,995
29 Apr 202412.8513.7012.7513.6513.6512,983,223
26 Apr 202412.4512.8012.4512.7512.754,091,481
25 Apr 202412.4012.5012.3012.4012.401,232,445
24 Apr 202412.6512.6512.3512.4012.402,360,293
23 Apr 202412.2012.6512.2012.5012.504,361,052
22 Apr 202412.2512.4012.1012.1012.103,496,590
19 Apr 202412.3012.3511.9012.2512.254,612,674
18 Apr 202412.1012.5012.0012.3512.354,866,279
17 Apr 202412.3012.4012.0512.2512.256,009,572
16 Apr 202413.0013.0011.7512.3512.3526,782,075
15 Apr 202413.9514.0013.0513.0513.0517,067,318
12 Apr 202413.5013.8013.4513.5513.5532,739,204
11 Apr 202413.4013.5013.2513.3513.357,165,876
10 Apr 202413.4013.6013.3513.3513.353,813,620
09 Apr 202413.3013.5513.3013.3513.353,242,763
08 Apr 202413.5013.5013.2513.3013.302,194,744
03 Apr 202413.5013.5013.1513.3513.354,203,080
02 Apr 202413.0513.7012.9013.6013.608,298,907
01 Apr 202413.0013.0512.9013.0013.002,521,355
29 Mar 202413.2013.3513.0513.0513.051,919,000
28 Mar 202413.3013.4013.1513.2013.202,389,646
27 Mar 202413.3013.4013.2013.2513.253,404,089
26 Mar 202413.4013.4513.1013.2513.253,789,292
25 Mar 202413.2013.4013.1013.1513.153,960,048
22 Mar 202412.8013.4012.6513.3013.306,872,010
21 Mar 202412.4013.1012.3512.8012.8010,273,825
20 Mar 202412.6012.6512.4012.4012.403,733,425
19 Mar 202412.6512.7012.5012.5512.551,674,988
18 Mar 202412.6012.7012.5012.6512.652,209,419
15 Mar 202412.6512.8012.5012.6012.603,284,810
14 Mar 202412.7512.8012.6012.6512.653,607,306
13 Mar 202413.1013.1012.7012.7512.757,055,532
12 Mar 202413.2513.2513.0513.1013.103,604,431
11 Mar 202412.9513.3012.9013.2013.203,579,071
08 Mar 202413.1013.1512.9012.9512.955,194,841
07 Mar 202413.3513.5013.0513.1013.106,041,134
06 Mar 202413.3513.7013.3013.3513.355,323,705
05 Mar 202413.5013.6013.2013.5013.505,938,017
04 Mar 202413.4013.6513.4013.5013.504,414,718
01 Mar 202413.7513.7513.3513.4013.406,623,185
29 Feb 202413.8513.9513.7013.7513.754,006,755
27 Feb 202414.0514.1013.5513.7513.759,304,075
26 Feb 202413.6514.3513.6014.1514.1515,556,383
23 Feb 202414.0514.0513.6013.6013.609,436,981
22 Feb 202414.3014.4513.9013.9513.9510,664,287
21 Feb 202414.3514.4014.1514.2514.259,594,175
20 Feb 202414.5514.7014.2014.3514.3534,814,110
19 Feb 202414.1014.4013.8014.3014.3031,645,190
16 Feb 202413.3513.9013.3513.8513.8511,199,965
15 Feb 202413.1013.5012.9013.5013.507,364,739
05 Feb 202413.0513.0512.8513.0013.004,341,231
02 Feb 202413.3013.3013.0513.0513.054,211,934
01 Feb 202413.5013.6013.2013.2513.254,235,804
31 Jan 202413.8014.0513.3513.4513.4513,103,889
30 Jan 202413.6014.0013.5513.8013.8018,151,827
29 Jan 202413.0513.5012.9013.5013.5012,496,255
26 Jan 202412.9513.1512.9013.0013.006,117,124
25 Jan 202412.9013.2012.8013.0513.058,853,449
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...