China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	18.500	18.500	18.150	18.200	17.197	1,863,738
2022-02-15	18.000	18.500	18.000	18.000	17.008	2,393,930
2022-02-14	18.200	18.400	17.900	18.000	17.008	4,043,373
2022-02-11	18.950	19.200	18.650	18.650	17.622	3,033,969
2022-02-10	19.600	19.800	19.100	19.200	18.142	3,412,648
2022-02-09	19.200	19.600	19.150	19.300	18.236	3,399,211
2022-02-08	18.750	19.150	18.500	19.150	18.094	2,585,642
2022-02-07	18.550	18.850	18.150	18.750	17.717	2,919,996
2022-01-26	18.100	18.600	18.050	18.150	17.150	4,151,150
2022-01-25	19.000	19.150	18.050	18.200	17.197	7,593,994
2022-01-24	19.200	19.500	18.650	19.000	17.953	7,240,475
2022-01-21	20.450	20.650	19.700	19.750	18.661	14,683,643
2022-01-20	19.850	21.000	19.700	20.900	19.748	35,245,203
2022-01-19	18.950	20.750	18.850	20.000	18.898	27,469,875
2022-01-18	19.200	19.650	18.950	19.100	18.047	3,172,165
2022-01-17	18.600	19.500	18.500	19.350	18.283	4,602,316
2022-01-14	19.050	19.200	18.550	18.650	17.622	4,367,039
2022-01-13	19.400	19.650	18.900	19.050	18.000	4,547,065
2022-01-12	19.700	19.800	19.350	19.400	18.331	3,732,481
2022-01-11	19.800	20.050	19.100	19.200	18.142	5,623,640
2022-01-10	19.350	20.350	19.350	20.000	18.898	5,383,780
2022-01-07	20.250	20.450	19.650	19.700	18.614	9,056,637
2022-01-06	19.900	20.850	19.750	20.750	19.606	10,488,537
2022-01-05	21.400	21.450	20.000	20.000	18.898	17,935,733
2022-01-04	22.050	22.650	21.500	21.500	20.315	12,829,202
2022-01-03	22.250	22.300	21.500	21.950	20.740	5,854,596
2021-12-30	22.200	22.300	21.750	22.050	20.835	11,041,140
2021-12-29	21.800	22.300	21.500	21.950	20.740	14,274,729
2021-12-28	21.950	22.100	21.200	21.700	20.504	15,304,767
2021-12-27	21.000	22.000	20.950	21.950	20.740	13,500,079
2021-12-24	22.250	22.400	21.100	21.350	20.173	20,675,955
2021-12-23	21.900	22.550	21.800	22.100	20.882	24,893,882
2021-12-22	21.950	22.700	21.650	21.700	20.504	28,020,220
2021-12-21	21.000	21.700	20.700	21.300	20.126	15,978,355
2021-12-20	20.350	21.900	20.250	21.300	20.126	21,412,748
2021-12-17	22.150	22.300	20.250	20.400	19.276	19,249,458
2021-12-16	22.000	22.550	21.200	22.000	20.787	29,511,563
2021-12-15	19.950	22.300	19.950	21.850	20.646	38,423,554
2021-12-14	20.400	20.500	19.800	20.400	19.276	22,288,334
2021-12-13	19.000	20.600	18.900	20.550	19.417	42,166,299
2021-12-10	18.850	19.400	18.550	18.750	17.717	15,045,376
2021-12-09	18.700	19.500	18.650	19.000	17.953	27,537,103
2021-12-08	18.100	19.300	17.800	18.850	17.811	38,848,396
2021-12-07	17.950	18.550	17.450	17.800	16.819	25,837,533
2021-12-06	17.100	18.700	17.000	18.100	17.102	42,002,493
2021-12-03	16.900	17.300	16.300	17.000	16.063	54,253,253
2021-12-02	15.300	16.550	14.900	16.550	15.638	52,296,930
2021-12-01	14.000	15.500	13.800	15.050	14.220	29,125,098
2021-11-30	13.500	14.400	13.400	14.100	13.323	5,615,819
2021-11-29	13.050	13.300	12.700	13.150	12.425	4,474,750
2021-11-26	14.100	14.250	13.350	13.500	12.756	4,996,239
2021-11-25	14.400	14.600	14.100	14.150	13.370	4,161,811
2021-11-24	14.100	14.950	14.000	14.350	13.559	12,745,892
2021-11-23	14.500	14.650	13.750	14.000	13.228	8,872,403
2021-11-22	15.150	15.450	14.450	14.500	13.701	6,651,688
2021-11-19	16.150	16.350	14.800	15.050	14.220	23,493,481
2021-11-18	14.500	15.850	14.500	15.850	14.976	17,742,589
2021-11-17	14.250	14.500	14.200	14.450	13.654	2,924,687
2021-11-16	14.500	14.650	14.100	14.200	13.417	4,079,713
2021-11-15	14.100	14.200	13.800	14.200	13.417	2,539,610

← NewerPage 20 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.