China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	18.050	18.050	17.650	17.750	17.750	1,147,235
2023-08-07	17.950	18.000	17.700	18.000	18.000	913,519
2023-08-04	18.100	18.100	17.700	17.800	17.800	1,136,963
2023-08-02	18.000	18.600	18.000	18.000	18.000	3,039,100
2023-08-01	18.200	18.200	17.900	17.950	17.950	992,528
2023-07-31	18.200	18.300	17.850	18.050	18.050	1,453,896
2023-07-28	18.200	18.200	18.000	18.050	18.050	1,253,175
2023-07-27	17.850	18.400	17.850	18.200	18.200	1,854,349
2023-07-26	18.150	18.150	17.800	17.800	17.800	1,204,233
2023-07-25	17.800	18.150	17.800	18.100	18.100	1,455,184
2023-07-24	18.350	18.400	17.550	17.800	17.800	2,403,567
2023-07-21	18.250	18.250	18.000	18.150	18.150	1,534,376
2023-07-20	18.300	18.550	18.200	18.300	18.300	1,179,953
2023-07-19	18.600	18.650	18.100	18.200	18.200	2,892,691
2023-07-18	19.400	19.450	18.500	18.500	18.500	5,024,318
2023-07-17	19.350	19.850	18.900	19.250	19.250	4,461,432
2023-07-14	19.100	19.700	19.050	19.100	19.100	3,841,943
2023-07-13	19.350	19.400	18.950	19.000	19.000	3,680,888
2023-07-12	19.300	19.500	19.100	19.150	19.150	2,602,268
2023-07-11	19.650	19.700	19.150	19.200	19.200	3,643,516
2023-07-10	19.700	19.950	19.400	19.500	19.500	4,319,802
2023-07-07	20.000	20.100	19.450	19.550	19.550	7,434,919
2023-07-06	20.550	21.000	20.200	20.350	20.350	17,438,008
2023-07-05	19.300	21.000	19.150	21.000	21.000	32,176,195
2023-07-04	19.400	19.450	19.000	19.150	19.150	4,814,350
2023-07-03	18.350	19.850	18.350	19.600	19.600	19,184,615
2023-06-30	18.300	18.350	18.050	18.150	18.150	1,350,959
2023-06-29	18.300	18.450	18.150	18.250	18.250	1,027,274
2023-06-28	18.300	18.500	18.150	18.150	18.150	1,237,300
2023-06-27	18.400	18.650	18.150	18.200	18.200	2,330,456
2023-06-26	18.450	18.750	18.300	18.400	18.400	1,658,195
2023-06-21	18.500	18.900	18.350	18.600	18.600	2,338,181
2023-06-20	18.400	19.300	18.400	18.500	18.500	4,752,316
2023-06-19	19.000	19.050	18.400	18.400	18.400	5,883,116
2023-06-16	20.200	20.250	19.300	19.300	19.000	13,617,377
2023-06-15	18.850	20.200	18.200	20.000	19.689	26,675,864
2023-06-14	18.000	19.400	18.000	18.850	18.557	23,978,157
2023-06-13	17.650	17.800	17.400	17.650	17.376	1,820,305
2023-06-12	18.000	18.050	17.550	17.550	17.277	1,946,593
2023-06-09	18.300	18.300	18.000	18.000	17.720	1,525,083
2023-06-08	18.400	18.400	18.000	18.050	17.769	1,873,000
2023-06-07	18.200	18.350	18.100	18.200	17.917	1,716,280
2023-06-06	18.300	18.550	18.150	18.150	17.868	2,201,352
2023-06-05	18.200	18.750	18.200	18.300	18.016	5,274,637
2023-06-02	17.800	18.200	17.700	18.050	17.769	3,615,699
2023-06-01	17.600	17.800	17.550	17.650	17.376	1,144,989
2023-05-31	17.650	17.700	17.450	17.500	17.228	1,050,434
2023-05-30	17.800	17.900	17.400	17.450	17.179	1,493,868
2023-05-29	17.750	18.050	17.600	17.800	17.523	1,859,036
2023-05-26	18.000	18.000	17.350	17.500	17.228	2,899,944
2023-05-25	18.200	18.200	17.900	17.900	17.622	1,621,873
2023-05-24	18.000	18.200	17.900	18.150	17.868	1,268,366
2023-05-23	18.200	18.300	18.000	18.100	17.819	1,348,480
2023-05-22	17.900	18.200	17.800	18.100	17.819	2,242,467
2023-05-19	18.200	18.400	17.800	17.800	17.523	3,559,531
2023-05-18	18.400	18.400	18.050	18.050	17.769	2,102,718
2023-05-17	18.150	18.400	18.100	18.100	17.819	2,517,609
2023-05-16	17.800	18.400	17.800	18.100	17.819	4,067,944
2023-05-15	17.300	17.650	17.300	17.650	17.376	1,322,075
2023-05-12	16.950	17.800	16.900	17.400	17.130	2,040,452

← NewerPage 14 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.