China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	19.050	19.150	18.500	18.550	18.550	2,403,604
2024-08-01	19.400	19.500	19.250	19.350	19.350	1,276,186
2024-07-31	19.400	19.550	19.100	19.100	19.100	1,440,256
2024-07-30	19.100	19.400	18.950	19.400	19.400	2,366,558
2024-07-29	20.300	20.350	19.300	19.300	19.300	3,927,450
2024-07-26	19.750	20.250	19.600	20.000	20.000	4,116,480
2024-07-23	20.950	21.500	20.200	20.250	20.250	7,563,849
2024-07-22	21.600	22.550	20.250	20.500	20.500	22,917,315
2024-07-19	20.400	22.400	19.750	21.450	21.450	27,746,250
2024-07-18	21.000	21.550	20.200	20.800	20.800	28,958,921
2024-07-17	19.550	21.300	19.550	21.300	21.300	15,776,400
2024-07-16	19.600	19.600	19.150	19.400	19.400	2,486,299
2024-07-15	19.900	19.900	19.400	19.550	19.550	1,996,217
2024-07-12	19.250	20.150	19.100	19.700	19.700	7,485,601
2024-07-11	19.650	19.750	19.350	19.350	19.350	2,404,380
2024-07-10	19.350	19.950	19.350	19.550	19.550	5,728,513
2024-07-09	19.000	19.700	18.550	19.300	19.300	4,632,387
2024-07-08	19.650	19.650	18.950	19.000	19.000	3,068,548
2024-07-05	19.350	19.550	19.200	19.350	19.350	2,387,288
2024-07-04	19.300	19.650	19.150	19.250	19.250	2,653,809
2024-07-03	19.400	19.500	19.250	19.250	19.250	2,297,656
2024-07-02	19.200	19.750	19.100	19.200	19.200	3,801,326
2024-07-01	19.750	19.850	19.150	19.150	19.150	5,322,293
2024-06-28	20.150	20.150	19.750	19.750	19.750	6,241,107
2024-06-27	19.800	20.350	19.750	20.150	20.150	14,611,197
2024-06-26	20.050	20.100	19.300	19.950	19.950	11,352,438
2024-06-25	19.550	20.250	19.250	19.850	19.850	16,576,884
2024-06-24	19.800	19.850	19.200	19.500	19.500	8,054,259
2024-06-21	19.250	20.100	19.150	19.750	19.750	30,712,803
2024-06-20	18.950	19.350	18.850	19.300	19.300	12,013,905
2024-06-19	18.800	19.050	18.500	18.950	18.950	7,723,458
2024-06-18	18.650	19.200	18.100	18.800	18.800	10,309,636
2024-06-17	17.550	19.000	17.350	18.700	18.700	19,654,074
2024-06-14	16.750	17.500	16.750	17.300	17.300	1,916,389
2024-06-13	16.750	16.850	16.600	16.750	16.750	734,411
2024-06-12	17.200	17.200	16.650	16.700	16.700	1,423,160
2024-06-11	17.650	17.650	17.000	17.050	17.050	1,117,520
2024-06-07	16.900	17.500	16.900	17.500	17.500	1,710,678
2024-06-06	17.800	17.850	17.500	17.650	17.650	1,487,266
2024-06-05	17.750	18.050	17.650	17.700	17.700	1,035,655
2024-06-04	18.000	18.050	17.650	17.650	17.650	1,336,505
2024-06-03	18.250	18.250	17.950	18.000	18.000	1,318,504
2024-05-31	17.750	18.250	17.700	17.900	17.900	1,274,765
2024-05-30	17.900	18.050	17.600	17.700	17.700	1,367,971
2024-05-29	17.950	18.000	17.800	17.950	17.950	1,178,325
2024-05-28	18.100	18.200	17.800	17.900	17.900	1,219,193
2024-05-27	17.350	18.300	17.350	18.050	18.050	4,255,049
2024-05-24	17.100	17.350	17.000	17.350	17.350	828,065
2024-05-23	17.550	17.550	17.100	17.200	17.200	1,685,043
2024-05-22	17.850	18.000	17.600	17.600	17.600	1,395,670
2024-05-21	18.150	18.300	17.800	17.800	17.800	1,766,685
2024-05-20	17.850	18.350	17.850	17.950	17.950	4,451,972
2024-05-17	17.700	17.900	17.600	17.650	17.650	1,687,042
2024-05-16	17.700	17.900	17.500	17.550	17.550	1,394,101
2024-05-15	17.650	17.800	17.450	17.500	17.500	1,291,130
2024-05-14	17.850	17.900	17.500	17.500	17.500	1,072,816
2024-05-13	18.000	18.100	17.550	17.850	17.850	1,693,978
2024-05-10	17.650	17.900	17.450	17.800	17.800	1,661,061
2024-05-09	17.900	17.900	17.400	17.400	17.400	1,091,919
2024-05-08	17.800	17.900	17.450	17.800	17.800	2,312,811

← NewerPage 10 of 21 · 1,221 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.