China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.000	14.150	13.900	13.950	13.733	683,345
2023-02-07	14.000	14.000	13.850	13.900	13.684	571,825
2023-02-06	14.100	14.200	13.950	13.950	13.733	719,424
2023-02-03	14.450	14.450	14.100	14.100	13.881	1,853,960
2023-02-02	13.750	14.700	13.650	14.450	14.225	5,235,858
2023-02-01	13.700	13.800	13.600	13.700	13.487	844,006
2023-01-31	13.350	13.800	13.350	13.650	13.438	1,471,263
2023-01-30	13.150	13.400	13.100	13.350	13.143	867,679
2023-01-17	13.050	13.100	13.000	13.050	12.847	299,311
2023-01-16	13.100	13.100	13.000	13.100	12.896	404,927
2023-01-13	13.150	13.200	13.000	13.050	12.847	791,810
2023-01-12	13.300	13.350	13.150	13.150	12.946	385,530
2023-01-11	13.300	13.350	13.200	13.250	13.044	332,490
2023-01-10	13.300	13.300	13.200	13.250	13.044	470,285
2023-01-09	13.300	13.300	13.150	13.250	13.044	377,029
2023-01-06	13.300	13.300	13.100	13.200	12.995	445,920
2023-01-05	13.350	13.400	13.200	13.300	13.093	322,619
2023-01-04	13.150	13.350	13.150	13.250	13.044	428,604
2023-01-03	13.200	13.250	13.000	13.150	12.946	396,312
2022-12-30	13.200	13.350	13.150	13.200	12.995	431,801
2022-12-29	13.400	13.450	13.100	13.150	12.946	962,027
2022-12-28	13.350	13.500	13.250	13.450	13.241	964,431
2022-12-27	13.400	13.500	13.300	13.300	13.093	343,857
2022-12-26	13.250	13.450	13.250	13.350	13.143	370,323
2022-12-23	13.500	13.500	13.200	13.300	13.093	707,984
2022-12-22	13.500	13.850	13.450	13.550	13.339	632,304
2022-12-21	13.400	13.450	13.200	13.300	13.093	561,373
2022-12-20	13.650	13.800	13.150	13.200	12.995	1,255,710
2022-12-19	13.850	13.900	13.700	13.700	13.487	618,202
2022-12-16	13.850	14.000	13.800	13.850	13.635	639,044
2022-12-15	14.000	14.050	13.950	13.950	13.733	496,477
2022-12-14	14.050	14.050	13.950	14.000	13.782	449,547
2022-12-13	13.900	14.050	13.850	13.900	13.684	578,068
2022-12-12	14.000	14.000	13.700	13.850	13.635	690,215
2022-12-09	14.200	14.200	14.000	14.000	13.782	1,014,461
2022-12-08	14.150	14.200	14.000	14.100	13.881	569,265
2022-12-07	14.500	14.500	14.100	14.100	13.881	768,619
2022-12-06	14.950	15.000	14.400	14.450	14.225	1,291,189
2022-12-05	15.100	15.300	14.900	15.000	14.767	1,095,098
2022-12-02	14.600	15.100	14.600	15.000	14.767	1,806,386
2022-12-01	14.850	14.900	14.600	14.700	14.472	1,177,878
2022-11-30	14.450	14.950	14.450	14.750	14.521	1,957,735
2022-11-29	14.100	14.500	14.100	14.450	14.225	1,297,027
2022-11-28	14.150	14.250	14.000	14.100	13.881	564,067
2022-11-25	14.250	14.450	14.150	14.150	13.930	834,818
2022-11-24	14.300	14.400	14.100	14.250	14.029	576,343
2022-11-23	14.000	14.300	13.950	14.250	14.029	868,484
2022-11-22	14.200	14.300	13.850	13.850	13.635	909,837
2022-11-21	14.400	14.400	14.100	14.100	13.881	513,785
2022-11-18	14.350	14.600	14.250	14.250	14.029	1,365,474
2022-11-17	14.050	14.350	14.050	14.300	14.078	863,895
2022-11-16	14.400	14.500	14.000	14.050	13.832	1,038,839
2022-11-15	14.250	14.500	14.200	14.350	14.127	948,084
2022-11-14	14.050	14.350	14.050	14.250	14.029	853,436
2022-11-11	14.400	14.400	14.050	14.050	13.832	810,426
2022-11-10	14.350	14.450	14.100	14.100	13.881	527,615
2022-11-09	14.250	14.500	14.250	14.300	14.078	941,712
2022-11-08	14.450	14.550	14.100	14.100	13.881	1,146,751
2022-11-07	14.400	14.550	14.300	14.400	14.176	910,722
2022-11-04	14.300	14.400	14.050	14.300	14.078	878,205

← NewerPage 16 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.