Taipei Exchange - Delayed Quote TWD

Cayenne Entertainment Technology Co., Ltd. (4946.TWO)

38.70

-0.05

(-0.13%)

At close: January 22 at 1:30:09 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	37.40	38.70	37.40	38.70	38.70	10,000
Jan 21, 2025	36.95	38.75	36.95	38.75	38.75	5,000
Jan 20, 2025	38.90	38.90	38.25	38.25	38.25	8,000
Jan 17, 2025	37.25	38.80	37.25	38.10	38.10	6,000
Jan 16, 2025	39.30	39.30	36.75	38.80	38.80	9,000
Jan 15, 2025	38.50	38.80	38.05	38.80	38.80	6,000
Jan 14, 2025	37.70	38.90	37.70	38.70	38.70	3,000
Jan 13, 2025	36.75	37.80	36.75	37.80	37.80	4,000
Jan 10, 2025	37.90	38.65	36.85	37.25	37.25	10,000
Jan 9, 2025	39.15	39.15	37.75	38.00	38.00	11,000
Jan 8, 2025	37.95	39.65	37.95	38.35	38.35	16,000
Jan 7, 2025	39.90	39.90	38.05	39.10	39.10	22,000
Jan 6, 2025	40.00	40.00	38.50	39.90	39.90	29,000
Jan 3, 2025	37.95	39.90	37.00	38.60	38.60	49,000
Jan 2, 2025	36.75	38.35	36.45	36.75	36.75	13,000
Dec 31, 2024	36.25	38.25	36.25	36.75	36.75	5,000
Dec 30, 2024	38.95	38.95	37.55	37.55	37.55	3,000
Dec 27, 2024	38.90	38.90	37.60	38.10	38.10	7,000
Dec 26, 2024	37.15	38.10	37.15	38.00	38.00	9,000
Dec 25, 2024	36.85	39.35	36.85	38.25	38.25	5,000
Dec 24, 2024	38.20	38.20	36.90	37.50	37.50	3,000
Dec 23, 2024	38.45	38.45	37.70	37.75	37.75	3,000
Dec 20, 2024	36.05	38.00	36.05	38.00	38.00	5,000
Dec 19, 2024	37.20	37.30	37.20	37.20	37.20	7,000
Dec 18, 2024	37.25	37.25	37.20	37.20	37.20	4,000
Dec 17, 2024	36.05	37.10	36.05	37.10	37.10	4,000
Dec 16, 2024	38.00	38.00	37.00	37.00	37.00	3,000
Dec 13, 2024	39.45	39.50	37.75	38.55	38.55	8,000
Dec 12, 2024	38.15	38.15	38.15	38.15	38.15	-
Dec 11, 2024	38.00	38.95	37.70	38.15	38.15	13,000
Dec 10, 2024	37.55	38.15	37.55	38.05	38.05	3,000
Dec 9, 2024	38.30	38.30	38.30	38.30	38.30	3,000
Dec 6, 2024	38.35	38.60	38.00	38.45	38.45	5,000
Dec 5, 2024	38.80	38.80	38.80	38.80	38.80	1,000
Dec 4, 2024	38.10	38.95	38.10	38.95	38.95	2,000
Dec 3, 2024	39.00	39.00	39.00	39.00	39.00	1,000
Dec 2, 2024	39.45	39.45	38.85	39.00	39.00	4,000
Nov 29, 2024	39.45	39.45	38.00	39.15	39.15	3,000
Nov 28, 2024	39.30	39.30	37.90	38.90	38.90	10,000
Nov 27, 2024	38.05	39.20	38.05	39.20	39.20	2,000
Nov 26, 2024	38.65	39.30	38.50	39.30	39.30	7,000
Nov 25, 2024	39.35	39.50	39.00	39.35	39.35	19,000
Nov 22, 2024	37.85	39.40	37.30	39.40	39.40	25,000
Nov 21, 2024	37.95	37.95	37.95	37.95	37.95	1,000
Nov 20, 2024	37.90	37.90	37.90	37.90	37.90	-
Nov 19, 2024	37.30	37.90	36.65	37.90	37.90	8,000
Nov 18, 2024	37.80	37.80	37.50	37.50	37.50	5,000
Nov 15, 2024	38.00	38.00	38.00	38.00	38.00	-
Nov 14, 2024	37.80	38.20	37.50	38.00	38.00	11,000
Nov 13, 2024	38.60	38.95	38.10	38.35	38.35	12,000
Nov 12, 2024	39.60	39.60	38.50	38.60	38.60	15,000
Nov 11, 2024	37.85	40.00	37.85	39.60	39.60	32,000
Nov 8, 2024	37.95	38.55	37.75	37.75	37.75	23,000
Nov 7, 2024	37.75	37.75	37.00	37.70	37.70	8,000
Nov 6, 2024	36.50	37.00	36.50	37.00	37.00	10,000
Nov 5, 2024	36.65	37.30	36.65	36.80	36.80	4,000
Nov 4, 2024	37.40	38.00	36.85	37.65	37.65	16,000
Nov 1, 2024	35.80	38.15	35.80	37.40	37.40	19,000
Oct 30, 2024	39.00	39.00	36.90	36.90	36.90	75,000
Oct 29, 2024	37.55	39.60	37.55	39.60	39.60	70,000
Oct 28, 2024	36.50	37.65	34.90	36.00	36.00	22,000
Oct 25, 2024	37.90	37.90	37.65	37.70	37.70	5,000
Oct 24, 2024	37.95	37.95	37.60	40.85	40.85	4,000
Oct 23, 2024	38.00	38.05	36.80	37.15	37.15	7,000
Oct 22, 2024	37.95	38.45	36.15	36.75	36.75	16,000
Oct 21, 2024	37.15	37.90	37.15	37.75	37.75	8,000
Oct 18, 2024	38.80	38.80	37.35	37.95	37.95	12,000
Oct 17, 2024	38.55	38.55	37.20	41.80	41.80	12,000
Oct 16, 2024	37.60	38.90	37.60	41.35	41.35	4,000
Oct 15, 2024	38.40	39.85	37.60	37.60	37.60	17,000
Oct 14, 2024	37.10	38.45	37.10	38.30	38.30	3,000
Oct 11, 2024	42.35	42.35	38.90	38.90	38.90	38,000
Oct 9, 2024	42.80	42.80	40.50	41.85	41.85	10,000
Oct 8, 2024	43.35	43.35	41.65	47.15	47.15	18,000
Oct 7, 2024	44.30	44.30	41.60	42.90	42.90	6,000
Oct 4, 2024	44.15	44.15	42.45	42.85	42.85	19,000
Oct 1, 2024	44.35	45.90	42.90	43.20	43.20	36,000
Sep 30, 2024	48.10	48.95	43.15	49.00	49.00	19,000
Sep 27, 2024	46.49	46.49	46.49	46.49	46.49	-
Sep 26, 2024	46.49	46.49	46.49	46.49	46.49	-
Sep 25, 2024	46.49	46.49	46.49	46.49	46.49	-
Sep 24, 2024	46.49	46.49	46.49	46.49	46.49	-
Sep 23, 2024	46.49	46.49	46.49	46.49	46.49	-
Sep 20, 2024	46.49	46.49	46.49	46.49	46.49	-
Sep 19, 2024	726.9879:1000 Stock Splits
Sep 19, 2024	46.49	46.49	46.49	46.49	46.49	-
Sep 18, 2024	45.94	47.66	45.60	46.49	46.49	29,079
Sep 16, 2024	46.91	48.01	46.01	47.59	47.59	5,815
Sep 13, 2024	46.08	47.32	46.08	46.91	46.91	7,269
Sep 12, 2024	48.76	48.76	46.56	48.08	48.08	13,812
Sep 11, 2024	44.84	47.66	43.33	47.52	47.52	37,803
Sep 10, 2024	49.79	50.00	45.05	45.05	45.05	106,140
Sep 9, 2024	52.34	52.34	49.79	50.00	50.00	25,444
Sep 6, 2024	50.89	52.68	50.89	58.67	58.67	10,177
Sep 5, 2024	50.21	53.37	50.21	53.37	53.37	8,723
Sep 4, 2024	54.54	54.54	54.54	54.54	54.54	-
Sep 3, 2024	54.54	54.54	54.54	54.54	54.54	-
Sep 2, 2024	54.54	54.54	54.54	54.54	54.54	-
Aug 30, 2024	55.02	55.02	54.40	54.54	54.54	10,177
Aug 29, 2024	53.65	56.60	52.41	56.60	56.60	31,987
Aug 28, 2024	54.61	55.98	52.96	55.92	55.92	19,628
Aug 27, 2024	55.37	55.37	54.61	54.61	54.61	4,361
Aug 26, 2024	55.02	55.02	54.61	54.82	54.82	7,996
Aug 23, 2024	56.19	56.19	55.85	55.92	55.92	2,180
Aug 22, 2024	54.54	56.12	54.54	56.12	56.12	10,177
Aug 21, 2024	55.30	56.26	55.30	56.26	56.26	1,453
Aug 20, 2024	56.33	56.33	54.68	56.26	56.26	5,088
Aug 19, 2024	56.95	56.95	54.47	54.47	54.47	7,269
Aug 16, 2024	56.47	56.47	53.65	55.02	55.02	10,177
Aug 15, 2024	56.33	56.33	54.68	54.68	54.68	4,361
Aug 14, 2024	54.68	56.19	54.68	55.09	55.09	5,088
Aug 13, 2024	54.54	55.23	53.71	55.23	55.23	2,907
Aug 12, 2024	52.68	54.61	52.68	54.54	54.54	2,907
Aug 9, 2024	53.65	53.65	53.65	53.65	53.65	-
Aug 8, 2024	52.48	53.65	52.48	53.65	53.65	3,634
Aug 7, 2024	50.34	55.02	50.34	52.55	52.55	8,723
Aug 6, 2024	49.93	52.27	49.93	50.34	50.34	9,450
Aug 5, 2024	58.53	58.67	52.96	53.23	53.23	39,257
Aug 2, 2024	58.32	58.67	57.91	58.67	58.67	5,088
Aug 1, 2024	60.11	60.11	58.12	58.80	58.80	9,450
Jul 31, 2024	58.05	59.15	57.08	58.12	58.12	14,539
Jul 30, 2024	58.05	59.70	57.84	59.01	59.01	31,987
Jul 29, 2024	62.17	66.64	62.17	63.41	63.41	101,051
Jul 26, 2024	59.84	60.59	59.84	60.59	60.59	14,539
Jul 23, 2024	59.15	59.15	59.15	59.15	59.15	1,453
Jul 22, 2024	58.87	58.87	58.67	58.67	58.67	5,815
Jul 19, 2024	58.46	59.42	58.25	59.42	59.42	15,266
Jul 18, 2024	59.35	59.35	58.19	58.19	58.19	5,088
Jul 17, 2024	59.70	61.21	59.29	59.56	59.56	7,269
Jul 16, 2024	59.63	59.84	57.22	59.70	59.70	31,260
Jul 15, 2024	59.08	60.45	58.46	60.45	60.45	9,450
Jul 12, 2024	59.29	59.29	59.01	59.08	59.08	10,177
Jul 11, 2024	60.59	60.59	59.56	59.97	59.97	9,450
Jul 10, 2024	58.60	60.87	58.60	60.87	60.87	13,812
Jul 9, 2024	61.90	62.11	58.87	61.14	61.14	38,530
Jul 8, 2024	64.65	64.65	62.52	62.52	62.52	17,447
Jul 5, 2024	63.27	64.65	62.17	64.65	64.65	28,352
Jul 4, 2024	62.38	64.10	62.38	63.69	63.69	13,812
Jul 3, 2024	62.86	64.58	62.52	62.86	62.86	27,625
Jul 2, 2024	63.41	63.41	61.62	62.86	62.86	23,263
Jul 1, 2024	66.30	66.30	60.52	63.55	63.55	79,968
Jun 28, 2024	71.53	71.53	66.99	66.99	66.99	71,244
Jun 27, 2024	69.19	69.60	66.30	67.75	67.75	126,495
Jun 26, 2024	66.03	70.01	63.76	70.01	70.01	227,547
Jun 25, 2024	57.98	63.76	57.98	63.76	63.76	81,422
Jun 24, 2024	57.91	58.80	57.77	57.98	57.98	9,450
Jun 21, 2024	57.77	57.91	57.77	57.77	57.77	6,542
Jun 20, 2024	59.63	59.63	58.32	58.32	58.32	7,269
Jun 19, 2024	59.15	59.15	59.01	59.08	59.08	13,085
Jun 18, 2024	59.84	59.84	57.77	59.15	59.15	8,723
Jun 17, 2024	58.87	59.84	58.67	59.08	59.08	10,177
Jun 14, 2024	59.01	59.01	57.77	57.91	57.91	9,450
Jun 13, 2024	57.91	58.67	57.36	58.60	58.60	10,904
Jun 12, 2024	59.29	60.39	58.05	58.19	58.19	23,263
Jun 11, 2024	58.19	59.84	56.81	59.84	59.84	22,536
Jun 7, 2024	59.15	59.15	57.08	58.12	58.12	24,717
Jun 6, 2024	63.27	63.69	59.15	59.42	59.42	81,422
Jun 5, 2024	58.39	62.31	57.98	62.31	62.31	77,787
Jun 4, 2024	57.91	57.91	56.33	56.67	56.67	8,723
Jun 3, 2024	55.71	57.43	55.71	57.43	57.43	3,634
May 31, 2024	56.74	56.74	56.74	56.74	56.74	726
May 30, 2024	57.64	57.77	57.64	57.64	57.64	2,907
May 29, 2024	55.78	57.77	55.09	57.64	57.64	10,904
May 28, 2024	57.29	57.29	56.33	57.08	57.08	9,450
May 27, 2024	58.80	58.80	56.26	57.50	57.50	13,812
May 24, 2024	55.16	57.22	55.16	57.22	57.22	11,631
May 23, 2024	59.29	59.29	57.50	57.50	57.50	10,904
May 22, 2024	61.01	61.01	56.88	58.46	58.46	21,809
May 21, 2024	59.90	59.90	58.25	64.10	64.10	11,631
May 20, 2024	60.59	61.83	58.46	58.74	58.74	17,447
May 17, 2024	58.46	59.97	58.12	59.35	59.35	14,539
May 16, 2024	56.19	58.46	56.12	58.46	58.46	10,177
May 15, 2024	57.08	57.08	56.81	56.95	56.95	5,815
May 14, 2024	56.40	57.77	56.40	57.77	57.77	8,723
May 13, 2024	56.53	56.60	56.12	56.26	56.26	5,088
May 10, 2024	57.08	57.08	56.53	57.02	57.02	8,723
May 9, 2024	55.98	57.08	55.98	57.08	57.08	10,177
May 8, 2024	59.15	59.15	57.08	58.53	58.53	7,996
May 7, 2024	58.67	58.80	58.67	58.80	58.80	1,453
May 6, 2024	59.15	59.15	58.74	58.87	58.87	7,269
May 3, 2024	58.87	60.59	58.53	59.01	59.01	9,450
May 2, 2024	58.53	60.32	58.53	59.70	59.70	11,631
Apr 30, 2024	61.62	61.62	61.62	61.62	61.62	-
Apr 29, 2024	62.11	62.11	61.62	61.62	61.62	5,815
Apr 26, 2024	60.11	60.11	59.84	59.84	59.84	2,180
Apr 25, 2024	59.63	61.69	59.63	60.04	60.04	6,542
Apr 24, 2024	58.74	63.48	58.74	62.45	62.45	5,088
Apr 23, 2024	60.45	60.94	60.45	60.39	60.39	5,815
Apr 22, 2024	58.46	59.77	57.77	59.77	59.77	7,269
Apr 19, 2024	60.94	63.00	58.60	60.11	60.11	16,720
Apr 18, 2024	63.14	63.14	63.14	63.14	63.14	726
Apr 17, 2024	62.04	63.27	62.04	63.27	63.27	1,453
Apr 16, 2024	63.96	63.96	60.73	63.14	63.14	12,358
Apr 15, 2024	64.44	64.44	63.96	63.96	63.96	4,361
Apr 12, 2024	64.79	64.79	64.44	64.44	64.44	3,634
Apr 11, 2024	64.38	64.79	64.31	64.79	64.79	6,542
Apr 10, 2024	64.58	64.65	64.51	64.65	64.65	5,088
Apr 9, 2024	64.58	64.58	64.44	64.44	64.44	6,542
Apr 8, 2024	64.44	64.65	64.44	64.51	64.51	10,904
Apr 3, 2024	63.14	64.44	63.14	64.44	64.44	4,361
Apr 2, 2024	66.23	66.23	65.82	66.03	66.03	15,993
Apr 1, 2024	68.16	71.53	68.16	68.36	68.36	60,339
Mar 29, 2024	63.07	68.09	63.07	68.09	68.09	72,698
Mar 28, 2024	61.90	61.90	61.90	61.90	61.90	726
Mar 27, 2024	61.62	61.76	61.62	64.10	64.10	4,361
Mar 26, 2024	61.83	61.83	61.83	61.83	61.83	-
Mar 25, 2024	61.83	61.83	61.83	61.83	61.83	-
Mar 22, 2024	61.83	61.83	61.76	61.83	61.83	6,542
Mar 21, 2024	61.90	61.97	61.83	61.83	61.83	11,631
Mar 20, 2024	63.07	63.07	63.07	63.07	63.07	-
Mar 19, 2024	63.41	63.41	61.90	63.07	63.07	18,901
Mar 18, 2024	64.86	64.86	64.86	64.86	64.86	-
Mar 15, 2024	66.58	66.71	64.86	64.86	64.86	19,628
Mar 14, 2024	68.91	68.91	68.23	68.23	68.23	8,723
Mar 13, 2024	71.80	72.08	69.05	69.05	69.05	26,171
Mar 12, 2024	66.85	73.04	66.85	72.63	72.63	43,619
Mar 11, 2024	66.85	66.85	66.44	66.44	66.44	12,358
Mar 8, 2024	68.16	68.16	66.85	66.85	66.85	16,720
Mar 7, 2024	68.71	69.88	68.16	68.16	68.16	10,177
Mar 6, 2024	70.15	70.15	68.36	68.71	68.71	21,082
Mar 5, 2024	72.08	72.08	70.15	70.15	70.15	9,450
Mar 4, 2024	71.25	71.39	71.25	72.90	72.90	10,904
Mar 1, 2024	73.59	73.59	71.39	71.39	71.39	5,088
Feb 29, 2024	73.73	73.73	71.39	71.39	71.39	4,361
Feb 27, 2024	71.94	72.22	71.53	71.53	71.53	15,993
Feb 26, 2024	74.55	74.55	72.90	72.90	72.90	10,904
Feb 23, 2024	72.77	72.90	72.35	72.90	72.90	18,901
Feb 22, 2024	72.63	72.77	72.35	72.77	72.77	12,358
Feb 21, 2024	74.28	74.28	72.63	72.63	72.63	5,088
Feb 20, 2024	72.08	73.18	72.08	73.18	73.18	1,453
Feb 19, 2024	73.73	73.73	72.77	72.77	72.77	5,088
Feb 16, 2024	75.10	75.10	72.77	74.14	74.14	15,266
Feb 15, 2024	74.00	75.52	73.32	73.45	73.45	13,812
Feb 5, 2024	73.45	74.55	73.45	74.00	74.00	15,993
Feb 2, 2024	75.79	75.79	73.18	73.18	73.18	7,996
Feb 1, 2024	76.48	76.48	73.87	73.87	73.87	2,180
Jan 31, 2024	73.73	74.28	73.73	74.28	74.28	5,088
Jan 30, 2024	74.42	74.42	73.04	73.04	73.04	2,907
Jan 29, 2024	75.24	75.24	73.04	73.04	73.04	7,996
Jan 26, 2024	75.65	75.65	73.18	73.18	73.18	1,453
Jan 25, 2024	73.04	75.52	72.90	73.73	73.73	8,723
Jan 24, 2024	76.48	76.76	74.97	75.24	75.24	11,631
Jan 23, 2024	76.34	76.34	75.93	76.07	76.07	5,088
Jan 22, 2024	77.99	77.99	74.69	75.65	75.65	5,815

3546.TWO USERJOY Technology Co.,Ltd.

75.20

-0.13%

6169.TWO InterServ International Inc.

20.40

0.00%

3083.TWO Chinese Gamer International Corporation

42.40

-0.24%

4994.TW X-Legend Entertainment Co., Ltd.

99.90

+0.81%

6111.TWO Softstar Entertainment Inc.

58.00

-1.19%

6482.TWO Fun Yours Technology Co.,Ltd.

50.40

+0.80%

6542.TWO Gamesparcs Co.,Ltd.

58.50

-2.50%

5478.TWO Soft-World International Corporation

123.50

+0.82%

3086.TWO Wayi International Digital Entertainment Co., Ltd.

182.00

-0.55%

3687.TWO MacroWell OMG Digital Entertainment Co., Ltd.

94.30

+1.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cayenne Entertainment Technology Co., Ltd. (4946.TWO)

Related Tickers