China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.200	14.200	14.000	14.050	14.050	1,160,168
2026-01-19	13.700	14.150	13.600	14.100	14.100	1,785,553
2026-01-16	13.900	13.900	13.650	13.700	13.700	1,166,136
2026-01-15	14.000	14.000	13.600	13.750	13.750	1,217,941
2026-01-14	13.450	14.050	13.400	14.000	14.000	3,079,596
2026-01-13	13.250	13.350	13.100	13.300	13.300	1,141,024
2026-01-12	13.250	13.300	13.150	13.200	13.200	907,725
2026-01-09	12.950	13.100	12.750	13.050	13.050	742,405
2026-01-08	13.150	13.200	12.950	12.950	12.950	598,100
2026-01-07	13.200	13.300	13.100	13.150	13.150	1,283,827
2026-01-06	12.800	13.200	12.800	13.150	13.150	2,069,995
2026-01-05	12.900	12.900	12.700	12.800	12.800	722,351
2026-01-02	13.100	13.100	12.900	12.900	12.900	480,066
2025-12-31	13.050	13.100	12.900	12.950	12.950	463,400
2025-12-30	13.000	13.050	12.800	13.000	13.000	528,110
2025-12-29	13.200	13.400	13.050	13.100	13.100	1,246,841
2025-12-26	13.150	13.800	13.150	13.200	13.200	2,596,300
2025-12-24	12.800	12.900	12.700	12.750	12.750	667,978
2025-12-23	12.800	12.900	12.700	12.700	12.700	451,335
2025-12-22	12.900	12.900	12.600	12.700	12.700	791,597
2025-12-19	12.900	12.950	12.650	12.800	12.800	893,870
2025-12-18	13.100	13.100	12.700	12.800	12.800	1,152,157
2025-12-17	14.000	14.200	12.950	13.100	13.100	8,542,372
2025-12-16	12.600	13.400	12.600	13.400	13.400	4,365,494
2025-12-15	12.150	12.350	12.150	12.200	12.200	606,003
2025-12-12	12.250	12.400	12.150	12.200	12.200	483,005
2025-12-11	12.150	12.150	12.050	12.150	12.150	408,007
2025-12-10	12.150	12.250	12.100	12.150	12.150	240,396
2025-12-09	12.150	12.200	12.050	12.150	12.150	258,010
2025-12-08	12.200	12.250	12.050	12.200	12.200	366,052
2025-12-05	12.500	12.500	12.200	12.250	12.250	427,458
2025-12-04	12.500	12.750	12.500	12.550	12.550	356,112
2025-12-03	12.450	12.500	12.350	12.450	12.450	341,646
2025-12-02	12.450	12.550	12.400	12.450	12.450	291,420
2025-12-01	12.500	12.550	12.300	12.400	12.400	278,044
2025-11-28	12.400	12.550	12.300	12.500	12.500	348,000
2025-11-27	12.400	12.500	12.300	12.400	12.400	194,151
2025-11-26	12.300	12.450	12.300	12.400	12.400	323,001
2025-11-25	12.200	12.250	12.050	12.250	12.250	374,823
2025-11-24	12.200	12.250	12.000	12.200	12.200	221,907
2025-11-21	12.250	12.300	11.950	12.050	12.050	474,385
2025-11-20	12.250	12.350	12.100	12.250	12.250	427,000
2025-11-19	12.300	12.300	12.050	12.100	12.100	357,010
2025-11-18	12.400	12.400	12.050	12.100	12.100	407,199
2025-11-17	12.500	12.700	12.300	12.400	12.400	331,012
2025-11-14	12.450	12.700	12.300	12.600	12.600	457,834
2025-11-13	12.450	12.500	12.350	12.450	12.450	322,769
2025-11-12	12.250	12.500	12.150	12.450	12.450	714,326
2025-11-11	12.250	12.250	12.100	12.150	12.150	271,000
2025-11-10	12.250	12.250	12.000	12.150	12.150	459,051
2025-11-07	12.350	12.350	12.000	12.250	12.250	668,000
2025-11-06	12.500	12.500	12.250	12.350	12.350	336,002
2025-11-05	12.300	12.500	12.050	12.300	12.300	519,000
2025-11-04	12.500	12.600	12.250	12.300	12.300	444,000
2025-11-03	12.700	12.700	12.350	12.400	12.400	856,122
2025-10-31	12.900	12.900	12.650	12.650	12.650	308,768
2025-10-30	12.800	12.850	12.600	12.750	12.750	517,813
2025-10-29	12.900	12.900	12.800	12.800	12.800	305,940
2025-10-28	13.000	13.000	12.850	12.900	12.900	456,005
2025-10-27	13.300	13.300	13.000	13.000	13.000	617,650

← NewerPage 4 of 21 · 1,220 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.