China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.300	13.300	13.000	13.000	13.000	617,650
2025-10-23	13.250	13.250	13.150	13.150	13.150	161,810
2025-10-22	13.300	13.500	13.300	13.350	13.350	607,161
2025-10-21	13.200	13.450	13.200	13.300	13.300	759,103
2025-10-20	13.100	13.250	13.000	13.150	13.150	436,122
2025-10-17	12.850	13.150	12.850	13.100	13.100	649,749
2025-10-16	12.900	13.100	12.850	12.900	12.900	345,000
2025-10-15	12.800	12.900	12.750	12.800	12.800	216,102
2025-10-14	13.000	13.100	12.800	12.800	12.800	482,150
2025-10-13	13.000	13.100	12.700	13.000	13.000	606,368
2025-10-09	13.200	13.450	13.150	13.200	13.200	712,080
2025-10-08	13.000	13.200	13.000	13.150	13.150	528,063
2025-10-07	12.850	13.300	12.850	13.000	13.000	719,002
2025-10-03	12.850	12.900	12.800	12.850	12.850	179,241
2025-10-02	13.100	13.100	12.800	12.800	12.800	448,267
2025-10-01	13.050	13.200	12.900	13.050	13.050	254,045
2025-09-30	13.050	13.100	12.900	13.000	13.000	421,729
2025-09-29	12.850	12.850	12.850	12.850	12.850	0
2025-09-26	13.350	13.350	12.800	12.850	12.850	569,806
2025-09-25	12.850	13.700	12.850	13.200	13.200	2,158,080
2025-09-24	12.800	13.000	12.700	12.700	12.700	551,322
2025-09-23	12.950	12.950	12.700	12.800	12.800	496,050
2025-09-22	12.850	13.050	12.850	12.900	12.900	310,811
2025-09-19	13.000	13.150	12.850	12.850	12.850	505,054
2025-09-18	12.900	13.050	12.900	13.000	13.000	387,472
2025-09-17	12.800	12.950	12.700	12.850	12.850	253,399
2025-09-16	12.800	12.850	12.700	12.700	12.700	240,000
2025-09-15	12.900	12.900	12.750	12.750	12.750	216,569
2025-09-12	12.850	13.000	12.850	12.900	12.900	370,004
2025-09-11	13.150	13.150	12.750	12.850	12.850	581,730
2025-09-10	13.300	13.300	13.100	13.200	13.200	342,052
2025-09-09	13.500	13.700	13.300	13.300	13.300	820,555
2025-09-08	13.200	13.300	13.050	13.150	13.150	263,621
2025-09-05	13.500	13.500	13.100	13.200	13.200	332,001
2025-09-04	13.000	13.450	12.950	13.400	13.400	577,001
2025-09-03	12.750	13.150	12.750	13.000	13.000	328,000
2025-09-02	13.050	13.050	12.700	12.850	12.850	321,331
2025-09-01	13.200	13.350	12.900	13.000	13.000	353,010
2025-08-29	13.400	13.500	13.100	13.150	13.150	442,009
2025-08-28	13.300	13.500	13.300	13.350	13.350	629,822
2025-08-27	13.200	13.350	13.100	13.300	13.300	489,089
2025-08-26	13.150	13.250	13.100	13.100	13.100	362,221
2025-08-25	13.400	13.400	13.100	13.200	13.200	385,431
2025-08-22	13.150	13.400	13.150	13.250	13.250	252,000
2025-08-21	13.250	13.400	13.200	13.250	13.250	377,202
2025-08-20	13.500	13.500	13.100	13.250	13.250	442,467
2025-08-19	13.600	13.600	13.350	13.450	13.450	655,854
2025-08-18	13.550	13.650	13.500	13.500	13.500	522,592
2025-08-15	13.800	13.800	13.400	13.550	13.550	699,119
2025-08-14	13.400	13.600	13.300	13.450	13.450	696,304
2025-08-13	13.350	13.550	13.250	13.300	13.300	621,000
2025-08-12	13.150	13.350	13.050	13.200	13.200	491,201
2025-08-11	13.000	13.150	12.900	13.150	13.150	419,103
2025-08-08	13.150	13.250	13.000	13.100	13.100	282,101
2025-08-07	13.250	13.450	13.100	13.150	13.150	518,000
2025-08-06	12.900	13.550	12.800	13.200	13.200	1,410,436
2025-08-05	12.850	13.000	12.850	12.900	12.900	311,460
2025-08-04	12.700	12.900	12.300	12.850	12.850	405,466
2025-08-01	12.500	12.750	12.400	12.700	12.700	219,622
2025-07-31	12.850	12.850	12.500	12.650	12.650	307,004

← NewerPage 5 of 21 · 1,217 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.