China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	17.200	17.400	17.100	17.300	17.031	1,524,177
2022-08-09	17.250	17.300	17.000	17.250	16.982	2,317,034
2022-08-08	17.750	17.750	17.150	17.350	17.080	2,973,181
2022-08-05	17.900	18.000	17.700	17.800	17.523	2,885,932
2022-08-04	18.150	18.150	17.200	17.700	17.425	4,877,809
2022-08-03	18.750	18.950	17.900	18.150	17.868	7,733,052
2022-08-02	19.450	19.450	18.650	18.700	18.409	3,321,326
2022-08-01	19.100	19.450	19.000	19.300	19.000	3,526,904
2022-07-29	19.000	19.150	18.850	19.100	18.803	1,770,714
2022-07-28	19.200	19.300	18.800	18.800	18.508	1,777,533
2022-07-27	18.700	19.000	18.600	18.950	18.655	1,597,755
2022-07-26	19.100	19.100	18.650	18.650	18.360	2,518,633
2022-07-25	19.400	19.400	18.950	19.050	18.754	2,223,695
2022-07-22	18.950	19.700	18.900	19.250	18.951	5,442,632
2022-07-21	19.450	19.450	18.800	19.050	18.754	4,795,137
2022-07-20	20.000	20.150	19.750	19.900	18.803	3,949,297
2022-07-19	20.000	20.000	19.650	19.800	18.709	2,422,691
2022-07-18	19.500	19.900	19.500	19.700	18.614	3,795,250
2022-07-15	19.850	19.900	19.250	19.400	18.331	3,489,850
2022-07-14	19.450	19.700	19.100	19.700	18.614	2,954,944
2022-07-13	19.450	19.700	19.300	19.400	18.331	3,319,692
2022-07-12	19.300	19.400	18.650	18.800	17.764	4,988,757
2022-07-11	19.900	19.950	19.500	19.500	18.425	3,935,989
2022-07-08	19.000	20.150	18.950	19.650	18.567	10,653,659
2022-07-07	18.300	19.100	18.100	19.000	17.953	6,401,925
2022-07-06	18.600	18.600	18.000	18.000	17.008	5,478,457
2022-07-05	18.800	19.000	18.000	18.700	17.669	9,077,117
2022-07-04	19.700	19.700	18.400	18.400	17.386	8,297,191
2022-07-01	20.100	20.700	19.250	19.300	18.236	11,005,372
2022-06-30	20.750	20.800	19.750	19.950	18.850	9,415,570
2022-06-29	20.800	21.150	20.250	21.050	19.890	7,085,153
2022-06-28	20.950	21.450	20.800	20.850	19.701	11,944,104
2022-06-27	20.050	21.300	20.000	20.800	19.654	18,161,842
2022-06-24	20.100	20.300	19.700	19.750	18.661	10,646,905
2022-06-23	19.200	19.650	19.000	19.450	18.378	6,985,037
2022-06-22	19.300	19.600	18.650	18.850	17.811	9,438,156
2022-06-21	19.100	19.500	18.800	19.250	18.189	8,253,547
2022-06-20	20.900	21.000	19.000	19.000	17.953	20,442,506
2022-06-17	20.500	21.150	20.300	21.100	19.937	17,443,369
2022-06-16	21.350	22.400	20.650	20.700	19.559	44,807,026
2022-06-15	20.700	21.600	20.650	21.000	19.843	24,222,656
2022-06-14	20.650	21.200	19.750	21.000	19.843	29,972,162
2022-06-13	19.800	20.800	19.600	20.550	19.417	19,415,561
2022-06-10	19.850	20.700	19.600	20.500	19.370	38,057,392
2022-06-09	18.400	20.100	18.400	20.000	18.898	35,550,964
2022-06-08	18.150	18.800	18.100	18.350	17.339	8,498,739
2022-06-07	18.000	18.200	18.000	18.000	17.008	1,046,315
2022-06-06	18.200	18.300	18.000	18.000	17.008	1,425,566
2022-06-02	18.350	18.550	18.050	18.150	17.150	1,942,097
2022-06-01	18.250	18.650	18.250	18.350	17.339	2,197,915
2022-05-31	18.500	18.500	18.200	18.250	17.244	1,568,094
2022-05-30	18.450	18.600	18.300	18.450	17.433	1,751,144
2022-05-27	18.300	18.400	18.150	18.200	17.197	1,240,448
2022-05-26	18.350	18.500	18.050	18.100	17.102	1,870,983
2022-05-25	18.300	18.350	18.100	18.200	17.197	2,026,678
2022-05-24	18.700	18.800	18.100	18.100	17.102	3,017,360
2022-05-23	18.600	18.800	18.500	18.500	17.480	2,341,527
2022-05-20	18.800	19.000	18.500	18.500	17.480	2,952,892
2022-05-19	18.400	18.850	18.250	18.700	17.669	4,656,338
2022-05-18	18.750	19.300	18.700	18.850	17.811	10,420,184

← NewerPage 18 of 21 · 1,217 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.