China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	12.800	12.900	12.600	12.850	12.850	336,862
2025-07-29	12.800	12.950	12.700	12.800	12.800	276,146
2025-07-28	12.800	12.900	12.700	12.850	12.850	281,020
2025-07-25	12.600	12.850	12.600	12.800	12.800	252,050
2025-07-24	12.650	12.800	12.600	12.700	12.700	334,932
2025-07-23	12.650	12.800	12.650	12.750	12.750	394,244
2025-07-22	12.800	12.850	12.450	12.600	12.600	552,086
2025-07-21	12.750	13.000	12.750	12.850	12.850	283,633
2025-07-18	12.900	12.900	12.700	12.750	12.750	197,584
2025-07-17	12.450	12.850	12.450	12.750	12.750	497,800
2025-07-16	12.450	12.550	12.400	12.450	12.450	333,118
2025-07-15	12.450	12.650	12.450	12.550	12.550	251,000
2025-07-14	12.550	12.650	12.450	12.500	12.500	121,438
2025-07-11	12.450	12.700	12.450	12.550	12.550	159,092
2025-07-10	12.600	12.600	12.450	12.450	12.450	202,051
2025-07-09	12.650	12.900	12.600	12.600	12.600	250,515
2025-07-08	12.650	12.650	12.350	12.550	12.550	319,270
2025-07-07	12.650	12.650	12.450	12.550	12.550	131,053
2025-07-04	13.000	13.000	12.650	12.650	12.650	301,456
2025-07-03	12.800	13.100	12.800	13.000	13.000	529,644
2025-07-02	12.700	12.900	12.700	12.800	12.800	245,170
2025-07-01	12.800	12.950	12.700	12.700	12.700	262,508
2025-06-30	12.850	12.850	12.650	12.700	12.700	194,000
2025-06-27	12.800	12.950	12.700	12.850	12.850	266,001
2025-06-26	13.050	13.100	12.800	12.800	12.800	375,911
2025-06-25	12.950	12.950	12.800	12.900	12.900	204,050
2025-06-24	12.750	13.000	12.700	12.900	12.900	330,002
2025-06-23	12.500	12.650	12.350	12.600	12.600	442,004
2025-06-20	13.100	13.100	12.600	12.600	12.600	1,530,252
2025-06-19	13.250	13.500	13.000	13.100	13.100	490,322
2025-06-18	13.250	13.450	13.250	13.300	13.300	302,810
2025-06-17	13.150	13.300	13.100	13.250	13.250	173,000
2025-06-16	13.050	13.150	12.850	13.150	13.150	311,001
2025-06-13	13.300	13.300	13.050	13.050	13.050	439,003
2025-06-12	13.400	13.550	13.350	13.400	13.400	298,906
2025-06-11	13.300	13.450	13.250	13.400	13.400	349,000
2025-06-10	13.250	13.450	13.200	13.300	13.300	291,129
2025-06-09	13.500	13.500	13.100	13.250	13.250	273,810
2025-06-06	13.350	13.450	13.250	13.300	13.300	403,000
2025-06-05	13.350	13.450	13.300	13.300	13.300	269,002
2025-06-04	13.300	13.450	13.300	13.350	13.350	256,514
2025-06-03	13.550	13.550	13.150	13.250	13.250	618,102
2025-06-02	13.850	13.850	13.350	13.350	13.350	423,694
2025-05-29	14.100	14.150	13.800	14.000	14.000	274,501
2025-05-28	14.250	14.300	13.900	13.950	13.950	332,326
2025-05-27	14.750	14.900	14.200	14.200	14.200	846,431
2025-05-26	13.950	14.850	13.800	14.700	14.700	1,473,151
2025-05-23	13.850	13.950	13.850	13.950	13.950	114,671
2025-05-22	14.000	14.050	13.850	13.850	13.850	133,001
2025-05-21	13.900	14.050	13.850	14.000	14.000	217,000
2025-05-20	14.050	14.050	13.850	13.850	13.850	184,050
2025-05-19	14.350	14.350	13.900	13.900	13.900	306,288
2025-05-16	14.000	14.350	14.000	14.150	14.150	796,700
2025-05-15	14.050	14.050	13.900	14.000	14.000	245,156
2025-05-14	14.050	14.100	13.900	14.000	14.000	396,253
2025-05-13	14.000	14.050	13.900	14.000	14.000	226,197
2025-05-12	14.000	14.050	13.850	13.900	13.900	299,124
2025-05-09	13.900	13.900	13.750	13.850	13.850	216,101
2025-05-08	13.800	13.900	13.800	13.900	13.900	193,002
2025-05-07	13.850	13.850	13.700	13.750	13.750	166,829

← NewerPage 6 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.