China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	17.100	17.800	17.050	17.750	17.750	4,212,361
2024-05-06	16.900	17.150	16.900	16.950	16.950	809,909
2024-05-03	17.300	17.350	16.900	16.900	16.900	1,853,327
2024-05-02	17.200	17.300	17.150	17.200	17.200	616,471
2024-04-30	17.300	17.300	17.150	17.150	17.150	649,786
2024-04-29	17.300	17.400	17.200	17.250	17.250	1,286,300
2024-04-26	17.200	17.600	17.150	17.250	17.250	1,330,078
2024-04-25	17.550	17.550	17.150	17.150	17.150	1,459,559
2024-04-24	17.800	17.900	17.400	17.450	17.450	1,977,202
2024-04-23	17.700	18.100	17.400	17.700	17.700	2,022,632
2024-04-22	18.150	18.500	17.500	17.500	17.500	3,834,753
2024-04-19	18.550	18.650	17.400	18.050	18.050	7,606,060
2024-04-18	18.100	19.400	18.100	18.800	18.800	15,860,168
2024-04-17	16.950	18.400	16.950	18.100	18.100	8,516,304
2024-04-16	17.300	17.300	16.850	17.000	17.000	1,816,735
2024-04-15	17.650	18.400	17.500	17.500	17.500	5,797,843
2024-04-12	17.150	17.750	17.050	17.600	17.600	3,153,352
2024-04-11	17.400	17.500	17.100	17.100	17.100	934,549
2024-04-10	17.250	17.600	17.200	17.300	17.300	1,284,191
2024-04-09	17.100	17.300	17.100	17.200	17.200	1,417,780
2024-04-08	16.800	17.250	16.700	17.050	17.050	1,193,319
2024-04-03	16.900	17.000	16.600	16.800	16.800	673,222
2024-04-02	17.100	17.150	16.900	16.950	16.950	793,749
2024-04-01	16.950	17.300	16.950	17.050	17.050	556,920
2024-03-29	17.050	17.250	16.900	16.950	16.950	998,229
2024-03-28	17.550	17.700	17.150	17.200	17.200	1,732,720
2024-03-27	17.850	17.850	17.450	17.500	17.500	2,566,763
2024-03-26	17.300	18.400	17.000	17.650	17.650	8,403,767
2024-03-25	17.200	17.500	16.950	17.300	17.300	2,713,171
2024-03-22	16.350	17.000	16.350	16.900	16.900	2,265,525
2024-03-21	16.150	16.350	16.100	16.250	16.250	629,859
2024-03-20	16.200	16.200	16.050	16.100	16.100	515,826
2024-03-19	16.300	16.350	16.200	16.250	16.250	390,184
2024-03-18	16.350	16.350	16.150	16.300	16.300	369,320
2024-03-15	16.350	16.500	16.150	16.150	16.150	392,922
2024-03-14	16.350	16.600	16.300	16.350	16.350	838,823
2024-03-13	16.300	16.400	16.100	16.100	16.100	728,238
2024-03-12	16.300	16.450	16.200	16.250	16.250	519,444
2024-03-11	16.050	16.250	16.000	16.200	16.200	553,543
2024-03-08	16.250	16.300	16.000	16.100	16.100	1,001,281
2024-03-07	16.750	16.800	16.200	16.300	16.300	1,278,030
2024-03-06	16.750	17.100	16.700	16.700	16.700	643,348
2024-03-05	16.900	17.050	16.700	16.750	16.750	516,330
2024-03-04	17.050	17.250	16.900	16.900	16.900	813,522
2024-03-01	17.300	17.300	16.850	16.950	16.950	672,444
2024-02-29	16.900	17.250	16.700	17.200	17.200	1,236,020
2024-02-27	17.200	17.200	16.300	16.800	16.800	751,446
2024-02-26	16.800	17.100	16.800	17.000	17.000	1,099,392
2024-02-23	16.750	16.850	16.500	16.700	16.700	508,605
2024-02-22	16.850	16.900	16.650	16.700	16.700	474,714
2024-02-21	16.750	16.950	16.700	16.850	16.850	745,306
2024-02-20	16.900	16.900	16.500	16.600	16.600	556,453
2024-02-19	16.450	16.900	16.450	16.850	16.850	825,369
2024-02-16	16.150	16.450	16.150	16.400	16.400	563,970
2024-02-15	16.150	16.400	16.150	16.150	16.150	613,400
2024-02-05	16.500	16.500	15.850	16.100	16.100	871,217
2024-02-02	16.750	16.850	16.500	16.500	16.500	528,018
2024-02-01	16.700	16.850	16.700	16.700	16.700	284,561
2024-01-31	16.650	16.750	16.600	16.650	16.650	321,036
2024-01-30	16.950	16.950	16.650	16.650	16.650	394,943

← NewerPage 11 of 21 · 1,216 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.