China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18.050	18.550	17.950	18.500	17.480	7,047,372
2022-05-16	18.200	18.300	17.750	17.800	16.819	2,533,530
2022-05-13	17.950	18.050	17.800	17.900	16.913	2,697,083
2022-05-12	18.300	18.550	17.650	17.650	16.677	4,272,786
2022-05-11	18.700	18.700	18.250	18.250	17.244	3,073,418
2022-05-10	18.300	18.750	18.050	18.600	17.575	4,130,264
2022-05-09	18.600	18.800	18.350	18.350	17.339	5,927,513
2022-05-06	19.300	19.500	18.850	18.950	17.906	10,480,190
2022-05-05	19.800	20.850	19.600	19.750	18.661	34,851,239
2022-05-04	18.900	19.650	18.800	19.350	18.283	15,136,694
2022-05-03	18.700	19.050	18.350	18.650	17.622	5,101,018
2022-04-29	18.650	18.800	18.300	18.350	17.339	3,372,664
2022-04-28	18.800	19.200	18.250	18.400	17.386	5,695,849
2022-04-27	18.300	18.800	18.250	18.500	17.480	6,731,486
2022-04-26	18.400	19.400	18.350	19.150	18.094	19,348,899
2022-04-25	18.650	18.700	18.000	18.100	17.102	5,932,212
2022-04-22	19.750	19.750	19.150	19.200	18.142	4,488,849
2022-04-21	19.700	20.050	19.350	19.650	18.567	8,786,663
2022-04-20	19.100	20.300	19.050	19.700	18.614	25,252,897
2022-04-19	18.600	18.950	18.500	18.500	17.480	2,106,598
2022-04-18	18.900	19.000	18.350	18.400	17.386	3,237,254
2022-04-15	18.900	19.150	18.700	18.800	17.764	2,616,455
2022-04-14	19.400	19.400	18.800	18.900	17.858	3,957,490
2022-04-13	19.000	19.700	19.000	19.200	18.142	5,494,479
2022-04-12	18.900	19.050	18.700	18.850	17.811	5,565,118
2022-04-11	18.900	20.050	18.900	19.250	18.189	21,376,931
2022-04-08	18.600	19.050	18.600	18.850	17.811	2,664,714
2022-04-07	19.100	19.200	18.350	18.400	17.386	3,211,584
2022-04-06	19.200	19.400	18.900	19.100	18.047	3,335,567
2022-04-01	19.000	19.550	18.850	19.150	18.094	3,660,620
2022-03-31	18.900	19.800	18.900	19.150	18.094	12,034,574
2022-03-30	18.800	18.900	18.550	18.650	17.622	1,450,070
2022-03-29	18.950	19.000	18.450	18.550	17.528	2,460,881
2022-03-28	19.000	19.000	18.550	18.750	17.717	2,308,983
2022-03-25	19.450	19.450	19.100	19.100	18.047	6,372,499
2022-03-24	18.800	19.950	18.700	19.650	18.567	13,766,735
2022-03-23	19.250	19.300	18.700	18.850	17.811	5,303,098
2022-03-22	18.900	19.850	18.800	19.200	18.142	15,278,919
2022-03-21	18.850	19.500	18.650	18.700	17.669	5,942,476
2022-03-18	18.700	19.100	18.500	18.700	17.669	4,603,213
2022-03-17	18.600	19.050	18.500	18.650	17.622	4,362,656
2022-03-16	18.450	18.850	18.200	18.300	17.291	5,903,100
2022-03-15	18.500	18.900	17.900	18.550	17.528	9,767,621
2022-03-14	19.150	19.150	18.500	18.800	17.764	8,672,452
2022-03-11	17.800	19.500	17.800	19.150	18.094	19,459,000
2022-03-10	17.950	18.400	17.650	17.850	16.866	3,336,617
2022-03-09	17.400	17.750	17.250	17.400	16.441	2,621,486
2022-03-08	17.000	17.900	16.800	17.200	16.252	4,622,656
2022-03-07	17.300	17.500	16.900	17.150	16.205	3,856,577
2022-03-04	18.150	18.550	17.900	17.900	16.913	4,386,538
2022-03-03	18.350	19.000	18.150	18.400	17.386	12,524,593
2022-03-02	17.750	18.400	17.650	18.350	17.339	6,226,878
2022-03-01	17.000	18.450	16.900	18.150	17.150	10,084,231
2022-02-25	17.500	17.500	16.700	16.800	15.874	2,015,220
2022-02-24	17.400	17.450	16.550	16.550	15.638	3,854,953
2022-02-23	17.300	17.600	17.300	17.450	16.488	2,068,063
2022-02-22	18.000	18.100	17.200	17.350	16.394	3,299,310
2022-02-21	17.700	18.200	17.700	18.100	17.102	2,549,438
2022-02-18	17.950	18.150	17.700	17.800	16.819	4,094,734
2022-02-17	18.400	18.500	18.000	18.100	17.102	2,540,750

← NewerPage 19 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.