China Electric Manufacturing Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.300	11.400	11.300	11.350	11.350	233,641
2026-10-19	11.450	11.450	11.300	11.350	11.350	557,333
2026-10-16	11.350	11.550	11.350	11.500	11.500	892,510
2026-10-15	11.350	11.350	11.250	11.300	11.300	970,000
2026-10-14	11.200	11.400	11.200	11.350	11.350	722,672
2026-10-13	11.200	11.300	11.200	11.250	11.250	721,000
2026-10-12	11.350	11.450	11.300	11.300	11.300	613,620
2026-10-08	11.300	11.400	11.250	11.350	11.350	279,817
2026-10-07	11.250	11.350	11.250	11.300	11.300	328,452
2026-10-06	11.250	11.350	11.250	11.250	11.250	330,350
2026-10-05	11.400	11.400	11.200	11.250	11.250	651,036
2026-10-02	11.400	11.450	11.350	11.350	11.350	367,620
2026-10-01	11.500	11.550	11.350	11.450	11.450	400,901
2026-09-30	11.350	11.600	11.350	11.550	11.550	742,000
2026-09-29	11.350	11.400	11.300	11.350	11.350	411,050
2026-09-24	11.350	11.400	11.300	11.400	11.400	338,002
2026-09-23	11.500	11.550	11.350	11.350	11.350	451,434
2026-09-22	11.350	11.550	11.200	11.500	11.500	1,096,329
2026-09-21	11.100	11.400	11.050	11.350	11.350	3,170,055
2026-09-18	11.450	11.700	11.100	11.100	11.100	9,052,082
2026-09-17	11.400	11.550	11.400	11.500	11.500	371,103
2026-09-16	11.300	11.450	11.300	11.400	11.400	485,500
2026-09-15	11.400	11.400	11.300	11.300	11.300	333,200
2026-09-14	11.550	11.550	11.400	11.450	11.450	353,050
2026-09-11	11.500	11.650	11.500	11.550	11.550	345,701
2026-09-10	11.700	11.700	11.600	11.650	11.650	352,300
2026-09-09	11.650	11.800	11.650	11.750	11.750	542,213
2026-09-08	11.700	11.750	11.650	11.650	11.650	212,002
2026-09-07	11.750	11.750	11.650	11.700	11.700	304,987
2026-09-04	11.700	11.800	11.600	11.750	11.750	429,436
2026-09-03	11.750	11.800	11.650	11.650	11.650	364,117
2026-09-02	11.800	11.800	11.750	11.750	11.750	271,050
2026-09-01	11.850	11.950	11.800	11.800	11.800	754,892
2026-08-31	11.900	11.950	11.800	11.950	11.950	454,482
2026-08-28	12.100	12.100	11.900	11.950	11.950	320,331
2026-08-27	11.950	12.050	11.850	12.000	12.000	855,777
2026-08-26	11.950	11.950	11.800	11.950	11.950	651,061
2026-08-25	12.100	12.100	11.850	11.900	11.900	745,210
2026-08-24	12.400	12.400	12.050	12.200	12.200	684,501
2026-08-21	12.200	12.300	12.150	12.300	12.300	301,000
2026-08-20	12.050	12.300	12.050	12.200	12.200	759,643
2026-08-19	12.050	12.050	11.950	11.950	11.950	349,000
2026-08-18	12.150	12.200	12.050	12.100	12.100	400,150
2026-08-17	12.150	12.250	12.000	12.150	12.150	406,000
2026-08-14	12.100	12.100	11.950	12.100	12.100	556,001
2026-08-13	12.050	12.200	11.900	12.050	12.050	341,200
2026-08-12	11.850	12.000	11.850	11.950	11.950	300,423
2026-08-11	11.900	11.900	11.750	11.900	11.900	307,001
2026-08-10	11.950	11.950	11.800	11.850	11.850	459,010
2026-08-07	12.000	12.000	11.850	11.850	11.850	281,720
2026-08-06	11.900	12.000	11.850	11.900	11.900	426,813
2026-08-05	12.100	12.150	11.900	11.950	11.950	363,200
2026-08-04	11.700	12.000	11.600	12.000	12.000	483,949
2026-08-03	11.600	11.900	11.500	11.800	11.800	396,229
2026-07-31	11.450	11.750	11.450	11.700	11.700	621,150
2026-07-30	11.400	11.500	11.300	11.350	11.350	523,500
2026-07-29	11.650	11.750	11.150	11.450	11.450	969,450
2026-07-28	11.950	11.950	11.650	11.800	11.800	696,048
2026-07-27	12.000	12.050	11.850	11.950	11.950	449,001
2026-07-24	12.200	12.200	11.900	12.000	12.000	517,200

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.3000 TWD
2022-07-21	0.8000 TWD
2021-09-15	0.3000 TWD
2020-09-10	0.9000 TWD
2020-06-15	1.2000 TWD
2019-12-12	0.9000 TWD
2019-07-12	0.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.