Cheng Mei Materials Technology

4960
🏛️ taiwan →
14.35
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 14.00 14.10 13.80 13.95 20.6M
2021-12-29 13.50 13.95 13.35 13.85 23.9M
2021-12-28 13.85 14.10 13.50 13.55 29.5M
2021-12-27 13.10 13.55 13.10 13.50 17.6M
2021-12-24 12.95 13.20 12.95 13.05 7.3M
2021-12-23 13.00 13.00 12.80 12.85 4.0M
2021-12-22 12.90 13.15 12.85 12.85 7.0M
2021-12-21 12.80 12.90 12.65 12.90 3.5M
2021-12-20 12.70 12.95 12.70 12.80 3.9M
2021-12-17 12.90 12.95 12.75 12.75 4.9M
2021-12-16 13.15 13.25 12.75 13.00 10.1M
2021-12-15 12.90 13.10 12.85 13.00 6.0M
2021-12-14 13.55 13.55 12.85 12.95 19.6M
2021-12-13 13.35 14.25 13.30 13.65 74.8M
2021-12-10 13.30 13.50 13.05 13.20 20.8M
2021-12-09 12.90 13.25 12.85 13.15 13.3M
2021-12-08 13.15 13.15 12.80 12.85 4.7M
2021-12-07 12.45 13.10 12.40 13.00 13.4M
2021-12-06 12.45 12.45 12.15 12.40 3.9M
2021-12-03 12.35 12.50 12.30 12.35 2.9M
2021-12-02 12.60 12.95 12.20 12.30 24.7M
2021-12-01 12.60 12.75 12.50 12.65 2.5M
2021-11-30 12.65 12.85 12.60 12.60 3.5M
2021-11-29 12.45 12.70 12.15 12.50 4.5M
2021-11-26 13.00 13.05 12.60 12.70 9.0M
2021-11-25 13.25 13.35 13.05 13.05 5.5M
2021-11-24 13.10 13.30 12.95 13.25 8.8M
2021-11-23 13.40 13.65 13.05 13.15 25.7M
2021-11-22 13.20 13.30 13.05 13.25 10.6M
2021-11-19 13.50 13.50 13.00 13.10 18.9M
2021-11-18 12.80 13.90 12.75 13.50 52.4M
2021-11-17 12.65 12.80 12.60 12.75 5.8M
2021-11-16 12.85 12.95 12.60 12.60 8.3M
2021-11-15 12.40 12.90 12.35 12.60 15.2M
2021-11-12 12.70 12.70 12.10 12.20 12.0M
2021-11-11 12.50 12.75 12.45 12.55 5.9M
2021-11-10 12.40 12.70 12.35 12.60 8.2M
2021-11-09 12.95 12.95 12.35 12.35 10.0M
2021-11-08 12.70 12.95 12.55 12.85 11.5M
2021-11-05 12.60 12.75 12.45 12.55 12.2M
2021-11-04 12.50 12.60 12.40 12.45 8.5M
2021-11-03 12.30 12.55 12.20 12.45 10.6M
2021-11-02 12.50 12.55 12.10 12.20 14.0M
2021-11-01 12.10 12.30 11.90 12.15 11.7M
2021-10-29 11.85 12.00 11.50 11.90 9.8M
2021-10-28 12.05 12.60 11.70 11.80 24.0M
2021-10-27 11.60 12.00 11.55 11.95 10.5M
2021-10-26 11.50 11.60 11.40 11.50 4.6M
2021-10-25 11.40 11.50 11.25 11.45 3.7M
2021-10-22 11.35 11.45 11.25 11.40 2.6M
2021-10-21 11.40 11.50 11.30 11.35 3.3M
2021-10-20 11.40 11.45 11.30 11.30 1.8M
2021-10-19 11.20 11.45 11.15 11.35 3.7M
2021-10-18 11.35 11.45 11.15 11.20 3.2M
2021-10-15 11.20 11.35 11.20 11.35 6.3M
2021-10-14 11.15 11.25 11.00 11.10 2.2M
2021-10-13 11.25 11.30 11.00 11.10 5.0M
2021-10-12 11.00 11.25 11.00 11.20 4.4M
2021-10-08 11.00 11.20 10.90 11.00 4.7M
2021-10-07 10.60 10.95 10.60 10.90 5.0M
2021-10-06 10.60 10.65 10.40 10.55 4.0M
2021-10-05 10.05 10.80 10.00 10.70 6.9M
2021-10-04 11.05 11.10 10.45 10.50 7.7M
2021-10-01 11.25 11.30 10.90 11.00 5.5M
2021-09-30 11.35 11.65 11.25 11.30 12.0M
2021-09-29 11.05 11.30 11.00 11.25 4.5M
2021-09-28 11.35 11.40 11.15 11.15 3.0M
2021-09-27 11.20 11.50 11.20 11.35 6.1M
2021-09-24 11.05 11.30 11.05 11.15 4.0M
2021-09-23 11.00 11.10 10.95 11.00 2.9M
2021-09-22 11.00 11.10 10.85 10.95 3.4M
2021-09-17 11.15 11.40 11.10 11.15 5.4M
2021-09-16 11.30 11.30 11.15 11.15 2.4M
2021-09-15 11.15 11.25 11.10 11.20 2.4M
2021-09-14 11.30 11.35 11.10 11.10 3.1M
2021-09-13 11.15 11.25 10.95 11.25 5.1M
2021-09-10 11.15 11.25 11.05 11.15 2.9M
2021-09-09 11.00 11.10 10.90 11.05 2.5M
2021-09-08 11.15 11.25 10.95 10.95 4.4M
2021-09-07 11.20 11.25 11.10 11.15 4.2M
2021-09-06 11.40 11.40 11.05 11.05 5.4M
2021-09-03 11.40 11.50 11.30 11.30 3.8M
2021-09-02 11.45 11.50 11.25 11.35 5.4M
2021-09-01 11.40 11.60 11.40 11.45 3.7M
2021-08-31 11.50 11.60 11.30 11.40 4.1M
2021-08-30 11.80 11.80 11.50 11.55 2.9M
2021-08-27 11.65 11.75 11.55 11.70 6.3M
2021-08-26 11.45 11.80 11.30 11.70 41.4M
2021-08-25 11.25 11.65 11.25 11.40 10.3M
2021-08-24 11.55 11.55 11.20 11.20 5.0M
2021-08-23 11.30 11.55 11.20 11.55 7.1M
2021-08-20 11.40 11.50 11.10 11.15 5.7M
2021-08-19 11.60 11.70 11.30 11.30 7.0M
2021-08-18 11.15 11.65 11.05 11.65 10.4M
2021-08-17 11.40 11.55 11.20 11.20 6.6M
2021-08-16 11.70 11.75 11.30 11.40 7.7M
2021-08-13 12.20 12.25 11.80 11.80 6.6M
2021-08-12 12.10 12.25 12.00 12.15 5.6M
2021-08-11 12.40 12.55 11.85 11.95 14.5M
2021-08-10 12.60 12.80 12.40 12.45 8.0M
2021-08-09 12.80 12.80 12.45 12.55 10.9M
2021-08-06 13.25 13.30 12.80 12.90 20.7M
2021-08-05 13.60 13.65 13.20 13.30 21.4M
2021-08-04 13.30 13.85 13.30 13.60 63.6M
2021-08-03 13.15 13.75 13.15 13.30 31.5M
2021-08-02 13.00 13.20 12.75 13.15 30.8M
2021-07-30 12.50 13.25 12.40 13.05 96.1M
2021-07-29 12.90 13.75 12.30 12.35 187.2M
2021-07-28 12.00 12.50 11.35 12.50 20.0M
2021-07-27 12.30 12.40 11.90 12.00 18.5M
2021-07-26 11.80 12.70 11.70 12.50 37.3M
2021-07-23 11.45 11.75 11.40 11.65 12.4M
2021-07-22 11.15 11.70 11.10 11.35 14.9M
2021-07-21 11.35 11.40 10.90 11.00 8.4M
2021-07-20 11.40 11.40 11.15 11.25 5.9M
2021-07-19 11.65 11.70 11.35 11.50 7.1M
2021-07-16 11.30 11.95 11.30 11.70 17.7M
2021-07-15 11.30 11.50 11.15 11.45 7.6M
2021-07-14 11.40 11.45 11.20 11.25 5.7M
2021-07-13 11.50 11.70 11.25 11.35 7.4M
2021-07-12 11.65 11.65 11.30 11.45 7.4M
2021-07-09 11.70 11.75 11.45 11.55 7.3M
2021-07-08 11.60 11.90 11.55 11.85 12.5M
2021-07-07 11.55 11.75 11.45 11.50 5.3M
2021-07-06 11.90 11.90 11.50 11.55 6.1M
2021-07-05 11.60 11.75 11.40 11.70 10.2M
2021-07-02 11.35 11.60 11.30 11.40 6.4M
2021-07-01 11.30 11.50 11.20 11.30 5.1M
2021-06-30 11.40 11.40 11.20 11.30 4.5M
2021-06-29 11.65 11.65 11.25 11.30 4.8M
2021-06-28 11.45 11.60 11.25 11.60 5.1M
2021-06-25 11.65 11.65 11.40 11.40 3.8M
2021-06-24 11.70 11.75 11.45 11.60 4.3M
2021-06-23 11.30 11.70 11.20 11.65 9.2M
2021-06-22 11.35 11.40 11.10 11.20 5.8M
2021-06-21 11.30 11.45 11.15 11.20 7.3M
2021-06-18 11.80 12.00 11.50 11.55 8.8M
2021-06-17 11.20 11.95 11.15 11.80 12.1M
2021-06-16 11.60 11.65 11.00 11.15 18.3M
2021-06-15 11.80 11.85 11.50 11.50 5.7M
2021-06-11 11.90 11.95 11.65 11.65 7.2M
2021-06-10 11.90 12.15 11.60 11.80 12.3M
2021-06-09 12.00 12.10 11.70 11.80 4.1M
2021-06-08 12.15 12.15 11.95 11.95 3.3M
2021-06-07 12.25 12.35 11.85 12.05 8.6M
2021-06-04 12.30 12.40 12.15 12.15 4.9M
2021-06-03 12.30 12.65 12.20 12.30 9.2M
2021-06-02 12.55 12.70 12.15 12.20 8.1M
2021-06-01 12.55 12.75 12.40 12.50 8.3M
2021-05-31 12.45 12.85 12.35 12.50 21.3M
2021-05-28 12.25 12.45 12.10 12.35 8.0M
2021-05-27 12.05 12.30 11.85 12.15 7.0M
2021-05-26 12.35 12.45 12.10 12.15 8.0M
2021-05-25 12.25 12.55 12.05 12.40 26.0M
2021-05-24 11.90 12.25 11.70 12.05 13.0M
2021-05-21 11.80 11.95 11.40 11.80 10.6M
2021-05-20 12.05 12.15 11.45 11.50 11.3M
2021-05-19 11.55 12.15 11.30 12.00 21.6M
2021-05-18 10.80 11.55 10.65 11.50 26.8M
2021-05-17 10.55 11.25 10.50 10.50 20.5M
2021-05-14 12.20 12.60 11.45 11.65 14.3M
2021-05-13 11.00 12.15 10.70 11.95 21.2M
2021-05-12 12.85 13.05 11.70 11.75 26.9M
2021-05-11 13.65 13.85 12.75 13.00 25.8M
2021-05-10 14.10 14.40 13.85 14.15 17.1M
2021-05-07 13.50 14.10 13.30 13.95 16.3M
2021-05-06 13.25 13.55 12.90 13.20 10.6M
2021-05-05 12.90 13.50 12.65 13.10 12.1M
2021-05-04 13.40 13.65 12.05 12.85 23.7M
2021-05-03 14.05 14.10 13.25 13.35 25.3M
2021-04-29 14.55 14.70 14.20 14.25 16.3M
2021-04-28 14.35 14.85 14.25 14.45 32.6M
2021-04-27 14.45 14.65 14.15 14.25 21.2M
2021-04-26 14.45 14.55 14.20 14.35 19.6M
2021-04-23 14.45 14.85 13.95 14.45 48.6M
2021-04-22 15.35 15.80 13.95 14.35 85.7M
2021-04-21 14.45 15.25 14.45 15.05 75.0M
2021-04-20 14.40 14.60 14.15 14.35 14.3M
2021-04-19 14.30 14.65 14.10 14.45 28.3M
2021-04-16 14.55 14.75 14.30 14.45 34.3M
2021-04-15 13.90 14.30 13.85 14.15 21.3M
2021-04-14 14.45 14.75 13.10 13.80 51.5M
2021-04-13 15.30 15.40 14.15 14.55 54.5M
2021-04-12 14.75 16.00 14.70 15.65 68.6M
2021-04-09 14.00 14.80 14.00 14.65 55.7M
2021-04-08 14.00 14.15 13.80 14.00 22.2M
2021-04-07 13.55 14.15 13.55 14.05 30.1M
2021-04-06 13.45 13.90 13.30 13.75 26.5M
2021-04-01 13.60 13.60 13.20 13.25 12.9M
2021-03-31 13.55 13.60 13.10 13.40 20.5M
2021-03-30 13.30 14.05 13.30 13.55 57.6M
2021-03-29 12.55 13.45 12.50 13.10 42.2M
2021-03-26 12.45 12.70 12.35 12.55 14.6M
2021-03-25 12.75 13.10 12.30 12.50 42.9M
2021-03-24 12.60 13.25 12.55 12.90 47.9M
2021-03-23 13.90 14.40 12.55 12.55 109.2M
2021-03-22 12.50 13.10 12.40 13.10 40.0M
2021-03-19 11.75 12.25 11.65 11.95 23.5M
2021-03-18 11.60 11.90 11.60 11.75 14.3M
2021-03-17 11.45 11.75 11.40 11.65 7.1M
2021-03-16 11.65 11.70 11.40 11.40 5.8M
2021-03-15 11.80 11.85 11.65 11.65 8.3M
2021-03-12 11.45 11.70 11.40 11.70 8.5M
2021-03-11 11.30 11.50 11.25 11.40 7.0M
2021-03-10 11.25 11.35 11.15 11.30 4.0M
2021-03-09 11.40 11.45 11.05 11.15 8.4M
2021-03-08 11.50 11.55 11.30 11.30 6.5M
2021-03-05 11.70 11.75 11.35 11.40 13.6M
2021-03-04 11.60 11.85 11.50 11.80 15.7M
2021-03-03 11.45 11.60 11.25 11.60 10.0M
2021-03-02 11.60 11.80 11.25 11.30 18.2M
2021-02-26 11.50 11.70 11.45 11.50 8.5M
2021-02-25 11.65 11.85 11.50 11.80 14.9M
2021-02-24 11.70 12.05 11.50 11.50 20.8M
2021-02-23 11.80 11.85 11.60 11.70 10.1M
2021-02-22 11.90 12.05 11.80 11.85 24.5M
2021-02-19 11.40 11.65 11.30 11.60 17.6M
2021-02-18 11.35 11.50 11.10 11.40 9.9M
2021-02-17 11.50 11.65 11.10 11.45 16.8M
2021-02-05 11.25 11.40 11.05 11.15 9.0M
2021-02-04 11.55 11.75 11.20 11.25 29.2M
2021-02-03 11.25 11.90 11.25 11.65 42.6M
2021-02-02 11.20 11.40 11.15 11.25 17.1M
2021-02-01 11.30 11.45 10.90 11.05 36.7M
2021-01-29 11.00 11.25 10.95 11.10 15.8M
2021-01-28 10.45 11.10 10.35 10.85 14.8M
2021-01-27 10.70 10.80 10.50 10.60 4.2M
2021-01-26 10.65 10.80 10.40 10.60 4.7M
2021-01-25 10.80 11.00 10.60 10.70 7.9M
2021-01-22 10.45 10.60 10.30 10.50 6.7M
2021-01-21 10.65 10.95 10.45 10.50 8.6M
2021-01-20 11.15 11.25 10.45 10.50 11.3M
2021-01-19 11.15 11.55 11.05 11.15 23.0M
2021-01-18 10.60 11.10 10.30 10.95 10.9M
2021-01-15 11.00 11.05 10.50 10.55 6.9M
2021-01-14 10.95 11.15 10.85 10.95 3.3M
2021-01-13 10.70 11.30 10.70 10.95 11.3M
2021-01-12 11.10 11.15 10.60 10.65 6.3M
2021-01-11 11.00 11.05 10.80 11.00 5.2M
2021-01-08 11.10 11.15 10.65 10.75 7.7M
2021-01-07 11.15 11.35 10.90 11.00 7.2M
2021-01-06 11.55 11.65 10.75 11.00 14.5M
2021-01-05 11.10 11.70 11.05 11.35 16.9M
2021-01-04 11.05 11.25 11.00 11.10 5.6M