Cheng Mei Materials Technology

4960
🏛️ taiwan →
14.90
Last Update: 2025-10-03
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
2023-12-29 13.50 13.50 13.20 13.35 2.1M
2023-12-28 13.50 13.60 13.40 13.50 2.4M
2023-12-27 13.70 13.95 13.40 13.45 8.3M
2023-12-26 13.50 13.70 13.40 13.60 6.7M
2023-12-25 13.30 13.65 13.20 13.40 6.7M
2023-12-22 13.15 13.30 13.05 13.25 2.0M
2023-12-21 13.35 13.50 13.10 13.10 2.5M
2023-12-20 13.30 13.60 13.20 13.50 6.8M
2023-12-19 13.05 13.45 12.90 13.30 4.7M
2023-12-18 13.05 13.10 12.95 13.05 2.0M
2023-12-15 13.00 13.15 12.95 13.10 2.5M
2023-12-14 13.00 13.00 12.85 12.95 3.2M
2023-12-13 13.00 13.05 12.85 12.95 2.1M
2023-12-12 13.10 13.15 12.85 13.05 3.9M
2023-12-11 13.30 13.30 13.00 13.10 3.6M
2023-12-08 13.25 13.25 13.00 13.20 2.8M
2023-12-07 13.20 13.30 13.10 13.30 2.9M
2023-12-06 13.25 13.30 13.00 13.10 3.5M
2023-12-05 13.25 13.35 13.10 13.30 2.3M
2023-12-04 13.50 13.60 13.20 13.25 3.9M
2023-12-01 13.20 13.50 13.10 13.45 4.7M
2023-11-30 13.35 13.35 13.10 13.20 2.5M
2023-11-29 13.15 13.30 13.00 13.30 5.0M
2023-11-28 12.70 13.15 12.70 13.10 3.8M
2023-11-27 12.80 12.95 12.45 12.70 5.6M
2023-11-24 12.85 13.00 12.75 12.80 3.3M
2023-11-23 13.25 13.30 12.80 12.85 10.2M
2023-11-22 13.45 13.80 13.10 13.20 21.2M
2023-11-21 13.15 13.55 13.15 13.45 9.3M
2023-11-20 12.65 13.35 12.65 13.15 9.9M
2023-11-17 12.45 12.80 12.35 12.80 5.6M
2023-11-16 12.20 12.60 12.15 12.55 3.5M
2023-11-15 12.10 12.35 12.05 12.25 3.9M
2023-11-14 12.10 12.15 11.95 12.05 5.0M
2023-11-13 12.35 12.40 12.05 12.05 4.4M
2023-11-10 12.20 12.45 12.00 12.40 10.3M
2023-11-09 12.40 12.50 12.30 12.35 5.3M
2023-11-08 12.50 12.65 12.40 12.45 5.9M
2023-11-07 12.40 12.65 12.30 12.55 4.9M
2023-11-06 12.40 12.60 12.35 12.45 4.2M
2023-11-03 12.45 12.50 12.20 12.40 6.3M
2023-11-02 12.50 12.60 12.40 12.40 5.5M
2023-11-01 12.45 12.60 12.30 12.40 6.8M
2023-10-31 13.30 13.45 12.30 12.35 23.2M
2023-10-30 13.85 14.10 12.95 13.10 34.5M
2023-10-27 13.80 14.30 13.60 13.70 45.3M
2023-10-26 13.70 14.25 13.55 13.90 35.2M
2023-10-25 14.15 14.30 13.70 13.75 17.0M
2023-10-24 13.55 14.25 13.35 14.15 39.3M
2023-10-23 13.55 13.55 13.10 13.55 16.4M
2023-10-20 13.25 13.65 13.10 13.50 10.7M
2023-10-19 13.30 13.50 12.95 13.50 21.7M
2023-10-18 13.60 13.80 12.85 13.15 30.3M
2023-10-17 13.10 13.80 13.00 13.60 30.6M
2023-10-16 12.55 13.50 12.55 13.05 22.3M
2023-10-13 12.35 12.80 12.25 12.55 8.3M
2023-10-12 12.25 12.45 12.15 12.35 3.7M
2023-10-11 12.05 12.45 11.90 12.25 6.9M
2023-10-06 11.90 12.10 11.85 12.05 2.7M
2023-10-05 11.95 12.00 11.90 11.90 0.6M
2023-10-04 11.90 11.95 11.75 11.90 2.0M
2023-10-03 12.25 12.30 11.95 11.95 2.9M
2023-10-02 12.20 12.30 12.15 12.30 2.4M
2023-09-28 12.15 12.25 12.10 12.20 1.3M
2023-09-27 12.05 12.45 12.00 12.10 4.2M
2023-09-26 12.10 12.30 12.05 12.10 3.4M
2023-09-25 11.85 12.35 11.75 12.05 3.8M
2023-09-22 11.70 11.80 11.60 11.75 1.5M
2023-09-21 11.90 11.95 11.70 11.75 4.6M
2023-09-20 11.95 12.00 11.85 11.95 2.5M
2023-09-19 12.00 12.05 11.85 11.90 2.3M
2023-09-18 11.95 12.05 11.90 11.95 2.0M
2023-09-15 12.05 12.10 11.95 11.95 1.7M
2023-09-14 12.05 12.10 11.95 12.00 1.5M
2023-09-13 12.00 12.05 11.95 12.05 1.3M
2023-09-12 12.00 12.10 11.90 11.95 1.9M
2023-09-11 12.20 12.30 11.95 11.95 5.7M
2023-09-08 12.00 12.15 11.90 12.00 2.6M
2023-09-07 11.90 12.00 11.80 11.95 2.3M
2023-09-06 12.05 12.05 11.90 11.90 2.8M
2023-09-05 12.00 12.05 11.95 12.05 1.6M
2023-09-04 12.25 12.25 11.95 12.00 3.4M
2023-09-01 12.10 12.30 12.05 12.10 2.1M
2023-08-31 12.00 12.10 11.95 12.00 1.5M
2023-08-30 12.15 12.15 11.85 11.95 3.7M
2023-08-29 12.05 12.10 11.85 12.05 5.1M
2023-08-28 12.10 12.50 11.95 12.00 5.7M
2023-08-25 12.25 12.40 12.20 12.25 3.4M
2023-08-24 12.80 12.95 12.45 12.50 12.3M
2023-08-23 12.35 13.10 12.35 12.60 22.9M
2023-08-22 12.25 12.80 12.25 12.30 13.2M
2023-08-21 11.65 12.15 11.65 11.95 5.4M
2023-08-18 11.90 11.95 11.55 11.55 4.2M
2023-08-17 11.75 12.10 11.75 11.85 2.9M
2023-08-16 11.70 11.80 11.55 11.75 2.2M
2023-08-15 11.70 11.75 11.55 11.70 2.8M
2023-08-14 11.70 11.80 11.45 11.70 2.8M
2023-08-11 11.75 11.90 11.70 11.75 1.6M
2023-08-10 11.90 11.90 11.60 11.75 2.9M
2023-08-09 12.00 12.10 11.80 11.90 4.2M
2023-08-08 12.25 12.25 11.95 12.15 4.1M
2023-08-07 12.50 12.60 12.20 12.20 2.6M
2023-08-04 12.15 12.45 11.95 12.40 3.3M
2023-08-02 12.35 12.35 12.00 12.10 2.8M
2023-08-01 12.50 12.75 12.20 12.35 4.8M
2023-07-31 12.15 13.00 12.00 12.45 14.4M
2023-07-28 12.15 12.15 11.95 11.95 2.9M
2023-07-27 11.90 12.20 11.90 12.10 3.2M
2023-07-26 11.85 11.95 11.80 11.80 2.0M
2023-07-25 11.70 12.10 11.70 11.80 2.8M
2023-07-24 11.75 11.75 11.50 11.65 2.4M
2023-07-21 11.75 11.80 11.60 11.70 2.4M
2023-07-20 11.85 11.85 11.70 11.75 1.8M
2023-07-19 11.95 12.05 11.75 11.75 2.7M
2023-07-18 12.30 12.30 11.90 11.90 5.8M
2023-07-17 12.05 12.30 12.00 12.20 3.7M
2023-07-14 12.35 12.35 12.15 12.20 5.6M
2023-07-13 12.40 12.45 12.20 12.25 2.6M
2023-07-12 12.55 12.55 12.30 12.30 2.8M
2023-07-11 12.85 12.90 12.45 12.45 11.6M
2023-07-10 12.85 13.00 12.75 12.85 7.3M
2023-07-07 12.75 12.90 12.55 12.75 6.7M
2023-07-06 12.60 12.80 12.50 12.75 9.1M
2023-07-05 12.25 12.75 12.20 12.65 15.8M
2023-07-04 12.30 12.30 12.05 12.15 2.8M
2023-07-03 11.95 12.30 11.95 12.20 7.3M
2023-06-30 11.95 12.00 11.80 11.85 1.3M
2023-06-29 11.75 11.90 11.65 11.90 2.3M
2023-06-28 11.80 11.80 11.65 11.65 1.8M
2023-06-27 11.80 11.90 11.65 11.75 2.2M
2023-06-26 11.95 11.95 11.75 11.80 2.2M
2023-06-21 11.75 12.05 11.75 11.90 4.9M
2023-06-20 11.90 11.95 11.70 11.75 2.8M
2023-06-19 11.75 12.05 11.65 11.90 6.5M
2023-06-16 11.60 11.85 11.60 11.75 5.1M
2023-06-15 11.50 11.65 11.45 11.60 2.3M
2023-06-14 11.60 11.60 11.45 11.50 1.9M
2023-06-13 11.70 11.75 11.45 11.60 2.9M
2023-06-12 11.45 11.75 11.40 11.65 5.1M
2023-06-09 11.30 11.45 11.15 11.35 4.2M
2023-06-08 11.65 12.05 11.20 11.20 34.3M
2023-06-07 11.65 11.80 11.45 11.60 11.1M
2023-06-06 11.65 11.75 11.55 11.55 2.4M
2023-06-05 11.45 11.80 11.40 11.70 5.4M
2023-06-02 11.45 11.50 11.30 11.35 2.0M
2023-06-01 11.35 11.45 11.25 11.40 1.6M
2023-05-31 11.30 11.35 11.25 11.30 1.7M
2023-05-30 11.20 11.30 11.15 11.30 1.7M
2023-05-29 11.15 11.30 11.15 11.15 4.9M
2023-05-26 11.35 11.35 11.10 11.15 1.9M
2023-05-25 11.55 11.55 11.25 11.35 2.4M
2023-05-24 11.50 11.60 11.50 11.60 0.6M
2023-05-23 11.50 11.60 11.40 11.55 1.5M
2023-05-22 11.50 11.75 11.45 11.45 2.4M
2023-05-19 11.55 11.65 11.45 11.50 1.5M
2023-05-18 11.60 11.65 11.40 11.45 1.7M
2023-05-17 11.30 11.55 11.30 11.50 1.0M
2023-05-16 11.10 11.40 11.10 11.35 0.8M
2023-05-15 11.20 11.30 11.05 11.10 1.4M
2023-05-12 11.20 11.35 11.20 11.25 1.2M
2023-05-11 11.60 11.65 11.25 11.30 2.4M
2023-05-10 11.65 11.70 11.50 11.50 1.7M
2023-05-09 11.70 11.85 11.65 11.65 1.1M
2023-05-08 11.70 11.80 11.60 11.70 1.3M
2023-05-05 11.75 11.80 11.65 11.70 1.7M
2023-05-04 11.75 11.85 11.55 11.75 1.7M
2023-05-03 11.75 11.85 11.65 11.70 1.6M
2023-05-02 11.95 12.05 11.80 11.85 2.3M
2023-04-28 12.05 12.25 11.90 11.95 4.3M
2023-04-27 11.60 12.10 11.60 12.00 5.1M
2023-04-26 11.55 11.75 11.30 11.55 5.3M
2023-04-25 12.25 12.40 11.70 11.70 13.4M
2023-04-24 13.20 13.75 12.60 12.60 14.0M
2023-04-13 13.10 13.20 12.65 12.65 12.2M
2023-04-12 12.90 13.30 12.80 13.05 17.3M
2023-04-11 12.80 12.90 12.75 12.85 8.5M
2023-04-10 12.65 12.75 12.55 12.70 4.9M
2023-04-07 12.60 12.70 12.55 12.65 3.5M
2023-04-06 12.55 12.65 12.30 12.60 3.8M
2023-03-31 12.65 12.65 12.50 12.55 2.2M
2023-03-30 12.80 12.80 12.50 12.55 2.6M
2023-03-29 12.75 12.90 12.60 12.60 3.2M
2023-03-28 12.75 12.85 12.50 12.70 5.1M
2023-03-27 12.75 12.90 12.60 12.60 8.6M
2023-03-24 12.60 12.80 12.50 12.60 8.0M
2023-03-23 12.50 12.60 12.40 12.50 5.3M
2023-03-22 12.60 12.65 12.45 12.50 5.1M
2023-03-21 12.50 12.75 12.45 12.45 8.3M
2023-03-20 12.30 12.40 12.20 12.35 4.4M
2023-03-17 12.10 12.35 12.10 12.30 8.5M
2023-03-16 11.85 12.10 11.70 12.00 10.0M
2023-03-15 11.80 12.05 11.80 11.85 9.0M
2023-03-14 11.80 11.80 11.50 11.60 3.5M
2023-03-13 12.00 12.30 11.75 11.85 2.9M
2023-03-10 12.25 12.25 12.05 12.05 4.8M
2023-03-09 12.55 12.60 12.35 12.35 3.8M
2023-03-08 12.40 12.55 12.30 12.45 4.7M
2023-03-07 12.65 12.65 12.35 12.40 4.0M
2023-03-06 12.60 12.75 12.55 12.55 5.8M
2023-03-03 12.50 12.65 12.30 12.50 6.6M
2023-03-02 12.60 12.75 12.40 12.40 5.5M
2023-03-01 12.75 12.75 12.35 12.45 3.1M
2023-02-24 12.70 12.75 12.20 12.50 10.5M
2023-02-23 13.00 13.05 12.60 12.65 7.4M
2023-02-22 12.70 12.95 12.60 12.85 5.8M
2023-02-21 12.95 13.05 12.65 12.80 8.8M
2023-02-20 12.55 13.15 12.50 12.90 24.4M
2023-02-17 12.15 12.50 12.15 12.45 9.7M
2023-02-16 12.00 12.40 11.90 12.30 13.1M
2023-02-15 11.75 12.05 11.70 11.90 7.5M
2023-02-14 11.75 11.85 11.50 11.75 7.1M
2023-02-13 11.50 11.75 11.50 11.70 6.7M
2023-02-10 11.60 11.75 11.30 11.50 8.4M
2023-02-09 11.35 11.70 11.30 11.60 9.2M
2023-02-08 10.90 11.50 10.85 11.40 13.1M
2023-02-07 10.80 11.10 10.65 10.80 7.7M
2023-02-06 10.50 10.80 10.45 10.75 5.2M
2023-02-03 10.45 10.55 10.40 10.50 2.6M
2023-02-02 10.55 10.55 10.35 10.50 2.8M
2023-02-01 10.15 10.50 10.15 10.45 3.9M
2023-01-31 10.00 10.20 10.00 10.15 2.3M
2023-01-30 10.00 10.05 9.99 9.99 1.0M
2023-01-17 9.96 10.00 9.94 9.96 0.7M
2023-01-16 10.00 10.00 9.96 9.96 0.6M
2023-01-13 10.05 10.05 9.97 9.99 0.7M
2023-01-12 10.00 10.05 9.98 10.00 0.8M
2023-01-11 9.98 10.05 9.98 9.98 0.6M
2023-01-10 10.00 10.00 9.96 9.97 0.5M
2023-01-09 10.05 10.05 9.97 9.98 1.1M
2023-01-06 9.98 10.05 9.97 9.99 0.7M
2023-01-05 10.10 10.15 9.98 9.98 1.0M
2023-01-04 10.00 10.15 9.99 10.10 0.9M
2023-01-03 9.89 10.15 9.88 10.10 2.6M