China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.300	12.350	12.150	12.200	12.200	382,146
2026-07-22	12.250	12.400	12.150	12.200	12.200	390,214
2026-07-21	12.150	12.300	12.150	12.250	12.250	267,900
2026-07-20	12.400	12.400	11.900	12.150	12.150	771,042
2026-07-17	12.600	12.650	12.200	12.200	12.200	818,048
2026-07-16	12.850	12.900	12.600	12.650	12.650	212,811
2026-07-15	12.600	12.850	12.600	12.800	12.800	528,093
2026-07-14	13.150	13.150	12.300	12.600	12.600	1,073,217
2026-07-13	13.150	13.250	12.850	12.900	12.900	650,302
2026-07-10	13.150	13.150	13.150	13.150	13.150	0
2026-07-09	13.400	13.400	13.100	13.150	13.150	474,410
2026-07-08	13.300	13.400	13.100	13.250	13.250	554,613
2026-07-07	13.850	13.850	13.250	13.300	13.300	1,145,200
2026-07-06	13.800	14.200	13.800	13.850	13.850	1,934,402
2026-07-03	13.300	13.900	13.300	13.800	13.800	1,939,125
2026-07-02	13.250	13.450	13.150	13.400	13.400	862,622
2026-07-01	13.550	14.200	13.250	13.300	13.300	1,435,520
2026-06-30	13.300	13.500	13.100	13.450	13.450	905,148
2026-06-29	12.800	13.200	12.800	13.200	13.200	669,021
2026-06-26	13.000	13.000	12.750	12.800	12.800	1,029,900
2026-06-25	13.250	13.350	12.900	13.000	13.000	734,609
2026-06-24	13.200	13.350	13.100	13.250	13.250	585,492
2026-06-23	13.400	13.450	13.150	13.200	13.200	938,503
2026-06-22	13.150	13.450	13.150	13.400	13.400	981,317
2026-06-18	13.300	13.400	13.000	13.000	13.000	1,273,333
2026-06-17	13.050	13.400	13.050	13.300	13.300	1,023,760
2026-06-16	13.350	13.350	13.000	13.050	13.050	918,904
2026-06-15	13.600	13.700	13.150	13.300	13.300	1,414,371
2026-06-12	13.600	13.650	13.400	13.500	13.500	973,240
2026-06-11	13.500	13.500	13.150	13.300	13.300	921,204
2026-06-10	13.500	13.900	13.450	13.550	13.550	1,453,752
2026-06-09	13.750	13.850	13.350	13.750	13.750	1,969,406
2026-06-08	12.850	13.800	12.850	13.500	13.500	2,748,050
2026-06-05	15.000	15.000	13.500	14.100	14.100	10,899,466
2026-06-04	14.100	15.000	13.900	15.000	15.000	11,207,261
2026-06-03	12.500	13.650	12.500	13.650	13.650	4,675,749
2026-06-02	12.300	12.450	12.050	12.450	12.450	1,297,685
2026-06-01	11.900	12.550	11.800	12.350	12.350	2,663,939
2026-05-29	11.350	11.750	11.350	11.750	11.750	951,529
2026-05-28	11.550	11.650	11.300	11.350	11.350	769,912
2026-05-27	11.450	11.650	11.400	11.500	11.500	902,857
2026-05-26	11.400	11.450	11.300	11.350	11.350	461,193
2026-05-25	11.500	11.600	11.300	11.400	11.400	757,480
2026-05-22	11.450	11.500	11.300	11.500	11.500	459,050
2026-05-21	11.200	11.400	11.200	11.300	11.300	522,966
2026-05-20	11.200	11.300	11.100	11.150	11.150	294,970
2026-05-19	11.250	11.300	11.100	11.200	11.200	344,764
2026-05-18	11.000	11.400	11.000	11.200	11.200	780,755
2026-05-15	11.200	11.300	11.000	11.000	11.000	551,947
2026-05-14	11.450	11.500	11.200	11.200	11.200	764,545
2026-05-13	11.600	11.600	11.400	11.450	11.450	593,383
2026-05-12	11.800	11.800	11.600	11.650	11.650	841,866
2026-05-11	11.900	11.900	11.750	11.800	11.800	515,380
2026-05-08	11.900	12.100	11.850	11.900	11.900	590,091
2026-05-07	11.800	11.900	11.700	11.900	11.900	700,620
2026-05-06	11.800	11.900	11.750	11.800	11.800	420,237
2026-05-05	11.800	11.900	11.800	11.800	11.800	359,530
2026-05-04	11.900	11.900	11.750	11.850	11.850	447,242
2026-04-30	11.850	12.000	11.850	11.950	11.950	411,713
2026-04-29	11.950	12.100	11.850	11.850	11.850	245,210

← NewerPage 2 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.