China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	16.050	16.200	15.900	15.950	15.950	410,360
2023-11-02	15.800	16.200	15.800	15.950	15.950	452,876
2023-11-01	15.850	15.900	15.650	15.700	15.700	172,259
2023-10-31	16.050	16.200	15.750	15.800	15.800	415,137
2023-10-30	16.050	16.150	15.950	16.050	16.050	240,606
2023-10-27	15.600	16.000	15.600	16.000	16.000	383,903
2023-10-26	15.900	15.900	15.650	15.700	15.700	206,807
2023-10-25	15.800	16.050	15.800	15.950	15.950	289,774
2023-10-24	15.550	15.800	15.450	15.800	15.800	377,524
2023-10-23	15.300	15.700	15.300	15.550	15.550	396,778
2023-10-20	15.650	15.650	15.200	15.400	15.400	373,483
2023-10-19	15.650	15.850	15.600	15.650	15.650	386,554
2023-10-18	16.100	16.100	15.750	15.800	15.800	542,404
2023-10-17	16.300	16.400	16.050	16.050	16.050	269,379
2023-10-16	16.200	16.250	16.100	16.150	16.150	457,853
2023-10-13	16.450	16.500	16.150	16.200	16.200	421,155
2023-10-12	16.250	16.500	16.250	16.500	16.500	302,396
2023-10-11	16.550	16.600	16.250	16.250	16.250	344,651
2023-10-06	16.550	16.600	16.450	16.500	16.500	256,187
2023-10-05	16.450	16.800	16.450	16.550	16.550	501,045
2023-10-04	16.550	16.550	16.300	16.450	16.450	462,911
2023-10-03	16.700	17.000	16.600	16.600	16.600	765,765
2023-10-02	16.500	17.300	16.200	17.000	17.000	2,664,387
2023-09-28	16.050	16.500	16.050	16.400	16.400	806,642
2023-09-27	16.300	16.300	16.000	16.050	16.050	352,384
2023-09-26	16.150	16.450	16.150	16.200	16.200	817,766
2023-09-25	16.150	16.250	16.100	16.150	16.150	352,274
2023-09-22	15.850	16.100	15.750	16.050	16.050	474,769
2023-09-21	16.100	16.250	15.850	15.850	15.850	745,653
2023-09-20	16.200	16.200	16.050	16.100	16.100	440,609
2023-09-19	16.300	16.400	16.150	16.200	16.200	476,320
2023-09-18	16.050	16.350	16.050	16.300	16.300	325,473
2023-09-15	16.550	16.650	16.250	16.300	16.300	960,744
2023-09-14	16.400	16.600	16.400	16.550	16.550	542,468
2023-09-13	16.400	16.550	16.200	16.400	16.400	417,178
2023-09-12	16.450	16.450	16.200	16.250	16.250	496,171
2023-09-11	16.600	16.600	16.200	16.200	16.200	796,662
2023-09-08	16.750	16.750	16.550	16.600	16.600	756,691
2023-09-07	16.750	17.000	16.700	16.750	16.750	770,461
2023-09-06	17.400	17.400	16.900	16.900	16.900	1,030,226
2023-09-05	17.250	17.400	17.200	17.300	17.300	373,605
2023-09-04	17.400	17.400	17.050	17.250	17.250	434,005
2023-09-01	17.350	17.450	17.250	17.350	17.350	663,940
2023-08-31	17.250	17.400	17.200	17.350	17.350	488,040
2023-08-30	17.150	17.350	17.100	17.200	17.200	548,664
2023-08-29	17.050	17.200	17.000	17.150	17.150	374,416
2023-08-28	17.300	17.300	16.950	17.050	17.050	532,485
2023-08-25	17.150	17.400	17.100	17.200	17.200	576,939
2023-08-24	17.200	17.450	17.100	17.150	17.150	506,720
2023-08-23	16.950	17.200	16.950	17.150	17.150	761,524
2023-08-22	17.250	17.250	16.900	16.900	16.900	718,905
2023-08-21	17.150	17.350	17.050	17.250	17.250	673,461
2023-08-18	17.050	17.300	16.850	17.000	17.000	835,021
2023-08-17	16.850	17.100	16.600	17.050	17.050	759,056
2023-08-16	17.000	17.000	16.600	16.900	16.900	517,541
2023-08-15	16.800	17.150	16.800	17.050	17.050	934,445
2023-08-14	17.100	17.100	16.450	16.600	16.600	1,659,704
2023-08-11	17.200	17.350	17.050	17.100	17.100	797,580
2023-08-10	17.750	17.750	17.100	17.200	17.200	1,429,115
2023-08-09	17.750	17.900	17.600	17.650	17.650	859,362

← NewerPage 13 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.