China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	16.650	16.900	16.650	16.800	16.800	463,732
2024-01-26	16.900	16.950	16.600	16.750	16.750	632,249
2024-01-25	17.300	17.300	16.850	16.850	16.850	489,495
2024-01-24	17.050	17.150	16.900	17.050	17.050	771,354
2024-01-23	16.700	16.950	16.700	16.950	16.950	406,160
2024-01-22	16.700	16.900	16.650	16.750	16.750	462,146
2024-01-19	16.700	16.800	16.550	16.650	16.650	571,449
2024-01-18	16.650	16.950	16.600	16.650	16.650	314,501
2024-01-17	16.850	16.900	16.600	16.650	16.650	1,051,351
2024-01-16	17.400	17.400	16.850	16.950	16.950	919,855
2024-01-15	17.000	17.450	17.000	17.200	17.200	1,838,918
2024-01-12	16.950	17.600	16.800	16.800	16.800	2,065,847
2024-01-11	16.600	17.000	16.600	16.950	16.950	546,727
2024-01-10	16.550	16.700	16.550	16.600	16.600	228,520
2024-01-09	16.950	16.950	16.550	16.600	16.600	540,775
2024-01-08	17.100	17.100	16.850	16.850	16.850	400,338
2024-01-05	17.100	17.100	16.800	16.850	16.850	488,437
2024-01-04	17.050	17.150	16.850	17.150	17.150	816,186
2024-01-03	16.650	17.050	16.600	17.050	17.050	1,096,276
2024-01-02	16.700	16.800	16.550	16.700	16.700	261,332
2023-12-29	16.900	16.900	16.600	16.600	16.600	438,023
2023-12-28	16.800	17.150	16.750	16.850	16.850	805,023
2023-12-27	16.750	16.800	16.650	16.750	16.750	275,602
2023-12-26	16.750	16.750	16.600	16.700	16.700	376,499
2023-12-25	16.700	16.750	16.550	16.550	16.550	281,162
2023-12-22	16.950	16.950	16.700	16.700	16.700	328,310
2023-12-21	16.850	17.000	16.850	16.850	16.850	316,809
2023-12-20	17.000	17.050	16.850	16.850	16.850	481,785
2023-12-19	17.000	17.000	16.500	16.800	16.800	780,511
2023-12-18	17.050	17.300	16.900	16.900	16.900	529,084
2023-12-15	17.050	17.400	17.050	17.100	17.100	819,477
2023-12-14	17.250	17.300	17.050	17.050	17.050	764,818
2023-12-13	17.400	17.500	17.150	17.200	17.200	881,655
2023-12-12	17.500	17.800	17.350	17.400	17.400	1,387,229
2023-12-11	17.350	17.450	17.100	17.350	17.350	885,967
2023-12-08	17.750	17.850	17.250	17.250	17.250	1,686,449
2023-12-07	17.250	18.350	17.250	17.550	17.550	7,229,111
2023-12-06	17.100	17.200	17.000	17.000	17.000	427,693
2023-12-05	17.300	17.300	16.800	17.000	17.000	804,422
2023-12-04	17.100	17.300	17.000	17.300	17.300	1,070,599
2023-12-01	16.900	17.150	16.800	16.950	16.950	942,372
2023-11-30	16.700	16.950	16.650	16.800	16.800	730,974
2023-11-29	16.800	16.800	16.600	16.650	16.650	305,265
2023-11-28	16.450	16.750	16.450	16.750	16.750	332,399
2023-11-27	16.650	16.750	16.450	16.450	16.450	402,032
2023-11-24	16.700	16.850	16.600	16.650	16.650	653,079
2023-11-23	16.500	16.750	16.500	16.600	16.600	533,560
2023-11-22	16.550	16.600	16.450	16.550	16.550	409,218
2023-11-21	16.400	16.550	16.400	16.550	16.550	634,649
2023-11-20	16.300	16.500	16.300	16.400	16.400	340,017
2023-11-17	16.200	16.400	16.200	16.350	16.350	484,266
2023-11-16	16.250	16.300	16.100	16.250	16.250	387,178
2023-11-15	15.850	16.500	15.800	16.150	16.150	1,510,503
2023-11-14	15.900	15.900	15.750	15.750	15.750	199,366
2023-11-13	16.000	16.000	15.800	15.800	15.800	225,863
2023-11-10	15.800	15.850	15.700	15.800	15.800	162,233
2023-11-09	15.900	16.000	15.800	15.800	15.800	228,542
2023-11-08	16.100	16.100	15.900	15.900	15.900	309,741
2023-11-07	16.250	16.250	16.050	16.100	16.100	185,561
2023-11-06	15.950	16.300	15.950	16.250	16.250	529,366

← NewerPage 12 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.