China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.050	14.400	14.000	14.350	14.127	632,489
2022-11-02	14.050	14.450	14.050	14.200	13.979	884,507
2022-11-01	13.850	14.250	13.850	14.000	13.782	1,062,083
2022-10-31	13.800	14.000	13.800	13.850	13.635	400,783
2022-10-28	13.900	14.000	13.700	13.700	13.487	502,827
2022-10-27	13.900	14.150	13.900	14.100	13.881	766,426
2022-10-26	13.900	13.900	13.600	13.850	13.635	738,412
2022-10-25	14.150	14.150	13.800	13.800	13.586	636,207
2022-10-24	13.850	14.300	13.850	14.000	13.782	1,033,956
2022-10-21	13.900	13.900	13.600	13.650	13.438	953,695
2022-10-20	14.100	14.100	13.700	13.750	13.536	991,276
2022-10-19	14.400	14.600	14.100	14.100	13.881	1,112,044
2022-10-18	14.400	14.600	14.200	14.300	14.078	573,272
2022-10-17	14.350	14.350	13.800	14.150	13.930	1,212,223
2022-10-14	14.000	14.600	14.000	14.400	14.176	1,371,544
2022-10-13	14.550	14.550	13.550	13.600	13.389	1,957,468
2022-10-12	14.550	14.900	14.300	14.500	14.275	1,015,736
2022-10-11	15.000	15.000	14.500	14.550	14.324	1,050,691
2022-10-07	15.200	15.400	15.100	15.200	14.964	639,745
2022-10-06	15.350	15.400	15.150	15.200	14.964	758,762
2022-10-05	15.700	15.700	15.350	15.350	15.111	865,165
2022-10-04	15.400	15.500	15.250	15.450	15.210	654,975
2022-10-03	15.100	15.250	14.850	15.150	14.915	687,164
2022-09-30	14.850	15.100	14.550	15.100	14.865	927,652
2022-09-29	15.000	15.300	14.800	15.150	14.915	1,263,081
2022-09-28	15.600	15.600	14.600	14.650	14.422	1,430,227
2022-09-27	15.150	15.600	15.100	15.500	15.259	1,042,862
2022-09-26	16.000	16.000	15.000	15.050	14.816	1,763,696
2022-09-23	16.450	16.600	16.050	16.150	15.899	1,066,931
2022-09-22	15.950	16.600	15.800	16.450	16.194	2,222,013
2022-09-21	16.100	16.200	15.900	15.950	15.702	619,933
2022-09-20	15.950	16.300	15.850	16.200	15.948	1,167,311
2022-09-19	16.400	16.400	15.800	15.850	15.604	1,156,044
2022-09-16	16.150	16.350	16.150	16.150	15.899	791,474
2022-09-15	16.250	16.700	16.150	16.350	16.096	1,319,317
2022-09-14	16.050	16.300	15.750	16.300	16.047	893,943
2022-09-13	16.700	16.750	16.300	16.500	16.244	1,180,100
2022-09-12	16.450	16.650	16.300	16.600	16.342	901,027
2022-09-08	16.200	16.400	16.100	16.300	16.047	1,097,975
2022-09-07	16.100	16.100	15.700	16.000	15.751	1,079,222
2022-09-06	16.400	16.500	15.950	16.100	15.850	2,258,009
2022-09-05	16.900	16.900	16.400	16.400	16.145	2,054,562
2022-09-02	16.950	17.150	16.650	16.900	16.637	2,893,112
2022-09-01	17.200	17.200	16.850	16.900	16.637	2,250,920
2022-08-31	17.400	17.450	17.250	17.300	17.031	1,174,085
2022-08-30	17.250	17.350	17.150	17.250	16.982	1,368,121
2022-08-29	17.200	17.350	17.050	17.200	16.933	2,097,646
2022-08-26	17.900	18.000	17.750	17.750	17.474	1,403,095
2022-08-25	17.650	18.100	17.650	17.750	17.474	2,061,254
2022-08-24	17.800	17.800	17.550	17.550	17.277	1,352,278
2022-08-23	17.750	17.850	17.600	17.650	17.376	1,483,081
2022-08-22	17.850	18.200	17.650	17.850	17.573	2,834,199
2022-08-19	17.900	17.950	17.750	17.800	17.523	1,640,243
2022-08-18	17.900	18.000	17.850	17.850	17.573	1,371,396
2022-08-17	17.800	18.250	17.750	18.000	17.720	2,813,752
2022-08-16	17.800	17.850	17.700	17.750	17.474	1,508,070
2022-08-15	17.700	17.850	17.500	17.650	17.376	2,081,793
2022-08-12	17.650	17.700	17.500	17.700	17.425	1,720,774
2022-08-11	17.550	17.550	17.300	17.450	17.179	1,502,580
2022-08-10	17.200	17.400	17.100	17.300	17.031	1,524,177

← NewerPage 17 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.