China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	18.050	18.050	17.100	17.150	16.883	3,793,904
2023-05-10	18.100	18.150	17.700	17.900	17.622	3,444,044
2023-05-09	18.650	18.700	18.200	18.250	17.966	7,344,091
2023-05-08	18.100	18.800	18.050	18.350	18.065	5,970,805
2023-05-05	18.000	18.200	17.850	18.000	17.720	2,568,562
2023-05-04	17.850	18.650	17.850	18.200	17.917	4,977,238
2023-05-03	17.900	18.000	17.700	17.700	17.425	2,462,577
2023-05-02	17.950	18.450	17.700	18.100	17.819	5,037,696
2023-04-28	17.950	18.100	17.650	17.700	17.425	2,811,395
2023-04-27	17.600	17.950	17.450	17.750	17.474	2,831,886
2023-04-26	17.500	18.250	17.400	17.700	17.425	6,280,570
2023-04-25	18.350	18.500	17.300	17.500	17.228	7,899,496
2023-04-24	18.500	18.850	18.200	18.400	18.114	10,032,005
2023-04-21	20.450	20.450	18.000	18.100	17.819	68,341,419
2023-04-20	18.750	19.150	18.700	19.150	18.852	13,065,983
2023-04-19	16.950	18.250	16.950	17.450	17.179	10,294,989
2023-04-18	17.150	17.200	16.800	16.850	16.588	1,997,007
2023-04-17	16.850	17.450	16.850	17.100	16.834	4,738,146
2023-04-14	17.000	17.100	16.750	16.750	16.490	2,814,867
2023-04-13	17.200	17.450	16.700	17.000	16.736	5,990,208
2023-04-12	16.250	17.450	16.250	17.100	16.834	14,876,915
2023-04-11	16.300	16.450	16.100	16.150	15.899	1,801,799
2023-04-10	16.400	16.400	16.100	16.150	15.899	1,409,781
2023-04-07	16.350	16.450	16.100	16.300	16.047	3,062,662
2023-04-06	16.700	16.800	16.300	16.450	16.194	4,646,903
2023-03-31	15.450	16.800	15.450	16.700	16.440	12,480,529
2023-03-30	15.600	15.700	15.450	15.500	15.259	735,528
2023-03-29	15.550	15.750	15.450	15.550	15.308	786,363
2023-03-28	15.850	15.850	15.450	15.500	15.259	1,447,133
2023-03-27	16.000	16.100	15.800	15.800	15.554	1,217,796
2023-03-24	15.900	16.150	15.800	15.900	15.653	1,952,012
2023-03-23	16.200	16.200	15.800	15.800	15.554	2,905,912
2023-03-22	16.400	16.450	16.050	16.150	15.899	4,493,882
2023-03-21	16.200	16.850	16.200	16.300	16.047	10,245,481
2023-03-20	15.750	16.150	15.650	16.000	15.751	4,299,010
2023-03-17	16.000	16.300	15.550	16.000	15.751	14,101,780
2023-03-16	15.650	16.500	15.450	15.950	15.702	34,619,296
2023-03-15	14.000	15.100	13.800	15.100	14.865	9,777,969
2023-03-14	14.000	14.000	13.750	13.750	13.536	787,542
2023-03-13	14.050	14.100	13.800	13.950	13.733	950,328
2023-03-10	14.400	14.400	14.050	14.100	13.881	1,215,329
2023-03-09	14.750	14.850	14.500	14.550	14.324	871,337
2023-03-08	14.750	14.900	14.650	14.750	14.521	906,183
2023-03-07	14.700	14.800	14.600	14.800	14.570	1,125,165
2023-03-06	14.700	14.750	14.600	14.650	14.422	933,809
2023-03-03	14.400	14.750	14.400	14.550	14.324	1,387,040
2023-03-02	14.300	14.550	14.300	14.350	14.127	657,195
2023-03-01	14.250	14.400	14.150	14.300	14.078	618,212
2023-02-24	14.450	14.550	14.200	14.250	14.029	1,205,929
2023-02-23	14.550	14.650	14.500	14.500	14.275	760,523
2023-02-22	14.500	14.500	14.250	14.450	14.225	711,394
2023-02-21	14.750	14.800	14.550	14.600	14.373	955,333
2023-02-20	14.600	14.800	14.500	14.700	14.472	1,698,113
2023-02-17	14.650	14.650	14.400	14.500	14.275	1,471,097
2023-02-16	14.400	14.900	14.200	14.650	14.422	6,401,439
2023-02-15	14.200	14.500	14.150	14.200	13.979	2,391,033
2023-02-14	13.750	14.150	13.750	14.050	13.832	896,320
2023-02-13	13.750	13.850	13.650	13.750	13.536	365,353
2023-02-10	14.000	14.000	13.700	13.750	13.536	680,312
2023-02-09	13.950	14.100	13.950	14.000	13.782	655,895

← NewerPage 15 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.