China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11.800	12.050	11.800	12.000	12.000	566,001
2026-04-27	11.950	11.950	11.600	11.900	11.900	772,255
2026-04-24	12.000	12.050	11.900	11.950	11.950	288,050
2026-04-23	12.200	12.200	11.900	12.000	12.000	997,324
2026-04-22	12.200	12.250	12.100	12.200	12.200	497,795
2026-04-21	12.100	12.200	12.000	12.150	12.150	586,187
2026-04-20	12.250	12.250	12.000	12.050	12.050	868,412
2026-04-17	12.400	12.400	12.150	12.200	12.200	650,651
2026-04-16	12.350	12.450	12.300	12.400	12.400	425,735
2026-04-15	12.400	12.400	12.200	12.300	12.300	658,680
2026-04-14	12.500	12.500	12.250	12.350	12.350	443,331
2026-04-13	12.200	12.450	12.200	12.350	12.350	647,634
2026-04-10	12.350	12.400	12.150	12.200	12.200	524,345
2026-04-09	12.350	12.350	12.200	12.300	12.300	372,811
2026-04-08	12.300	12.350	12.250	12.300	12.300	300,012
2026-04-07	12.250	12.300	12.150	12.200	12.200	273,195
2026-04-02	12.300	12.300	12.150	12.200	12.200	244,102
2026-04-01	12.200	12.450	12.150	12.300	12.300	381,551
2026-03-31	12.300	12.300	12.000	12.000	12.000	698,009
2026-03-30	12.200	12.400	12.150	12.250	12.250	370,909
2026-03-27	12.300	12.400	12.150	12.400	12.400	644,503
2026-03-26	12.700	12.700	12.300	12.300	12.300	1,736,070
2026-03-25	13.550	13.600	13.250	13.300	12.500	1,564,453
2026-03-24	13.700	13.700	13.250	13.250	12.453	1,278,572
2026-03-23	13.400	13.600	13.250	13.350	12.547	727,591
2026-03-20	13.700	13.750	13.450	13.500	12.688	757,562
2026-03-19	13.400	13.800	13.300	13.700	13.700	1,556,266
2026-03-18	13.500	13.550	13.350	13.450	13.450	916,232
2026-03-17	13.150	13.450	13.100	13.450	13.450	835,941
2026-03-16	13.250	13.300	13.000	13.100	13.100	814,999
2026-03-13	13.300	13.550	13.000	13.250	13.250	861,582
2026-03-12	13.400	13.800	13.350	13.500	13.500	1,697,561
2026-03-11	12.900	13.450	12.800	13.400	13.400	1,790,765
2026-03-10	12.550	12.900	12.550	12.800	12.800	1,009,638
2026-03-09	12.400	12.400	12.100	12.200	12.200	903,097
2026-03-06	12.450	12.800	12.450	12.700	12.700	525,460
2026-03-05	12.700	12.800	12.500	12.550	12.550	659,342
2026-03-04	13.000	13.000	12.450	12.550	12.550	979,007
2026-03-03	13.150	13.350	13.000	13.100	13.100	712,808
2026-03-02	13.300	13.350	13.150	13.200	13.200	464,101
2026-02-26	13.250	13.300	13.150	13.300	13.300	414,605
2026-02-25	13.350	13.350	13.100	13.150	13.150	564,720
2026-02-24	13.350	13.500	13.200	13.300	13.300	529,244
2026-02-23	13.150	13.450	13.100	13.450	13.450	505,909
2026-02-11	13.100	13.150	12.950	13.150	13.150	381,526
2026-02-10	13.050	13.150	12.950	13.050	13.050	225,153
2026-02-09	13.300	13.350	13.000	13.100	13.100	574,050
2026-02-06	13.450	13.450	12.950	13.200	13.200	424,620
2026-02-05	13.200	13.450	13.150	13.450	13.450	410,145
2026-02-04	12.900	13.300	12.800	13.250	13.250	518,500
2026-02-03	12.850	13.050	12.800	12.850	12.850	333,056
2026-02-02	12.950	12.950	12.750	12.800	12.800	502,213
2026-01-30	13.400	13.400	13.000	13.050	13.050	689,011
2026-01-29	13.600	13.600	13.400	13.450	13.450	517,646
2026-01-28	13.900	13.900	13.600	13.600	13.600	624,129
2026-01-27	14.050	14.150	13.750	13.850	13.850	640,012
2026-01-26	14.000	14.200	13.900	14.050	14.050	510,926
2026-01-23	14.200	14.400	13.850	14.000	14.000	1,015,666
2026-01-22	14.000	14.150	13.850	14.000	14.000	1,233,032
2026-01-21	14.050	14.100	13.750	13.800	13.800	958,264

← NewerPage 3 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.