China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	13.900	13.950	13.800	13.850	13.850	287,000
2025-05-05	14.000	14.050	13.650	13.750	13.750	342,001
2025-05-02	13.700	14.050	13.700	13.850	13.850	499,469
2025-04-30	13.900	13.900	13.550	13.600	13.600	251,532
2025-04-29	13.550	13.900	13.550	13.900	13.900	367,850
2025-04-28	13.150	13.550	13.150	13.550	13.550	624,702
2025-04-25	13.200	13.300	13.100	13.150	13.150	474,501
2025-04-24	13.050	13.150	12.900	13.100	13.100	330,726
2025-04-23	13.000	13.200	12.950	13.050	13.050	508,413
2025-04-22	12.500	12.900	12.500	12.800	12.800	296,616
2025-04-21	12.900	12.900	12.600	12.600	12.600	354,894
2025-04-18	13.000	13.050	12.950	12.950	12.950	154,998
2025-04-17	13.000	13.000	12.700	13.000	13.000	326,346
2025-04-16	13.200	13.250	13.000	13.000	13.000	536,573
2025-04-15	12.800	13.400	12.800	13.350	13.350	665,116
2025-04-14	12.800	13.300	12.700	12.750	12.750	1,010,007
2025-04-11	12.100	12.600	11.600	12.600	12.600	935,362
2025-04-10	12.200	12.200	12.200	12.200	12.200	203,909
2025-04-09	12.300	12.300	11.050	11.100	11.100	1,760,337
2025-04-08	12.000	12.450	11.900	12.200	12.200	1,837,761
2025-04-07	13.200	13.200	13.200	13.200	13.200	373,848
2025-04-02	14.550	14.700	14.400	14.650	14.650	475,271
2025-04-01	14.450	14.650	14.300	14.550	14.550	904,087
2025-03-31	14.900	14.900	14.400	14.400	14.400	1,162,071
2025-03-28	15.500	15.500	14.900	15.100	15.100	1,035,705
2025-03-27	15.550	15.800	15.450	15.500	15.500	960,900
2025-03-26	15.600	15.700	15.550	15.600	15.600	1,824,189
2025-03-25	16.650	16.650	16.250	16.400	16.400	1,305,055
2025-03-24	16.650	16.650	16.450	16.500	16.500	961,362
2025-03-21	16.700	16.750	16.500	16.550	16.550	662,338
2025-03-20	16.450	16.950	16.400	16.500	16.500	773,810
2025-03-19	16.350	16.400	16.200	16.250	16.250	403,177
2025-03-18	16.500	16.500	16.200	16.250	16.250	466,127
2025-03-17	16.450	16.500	16.300	16.300	16.300	826,439
2025-03-14	16.100	16.350	16.100	16.350	16.350	399,466
2025-03-13	16.400	16.450	16.100	16.100	16.100	562,916
2025-03-12	16.150	16.350	16.150	16.250	16.250	335,148
2025-03-11	16.200	16.350	15.950	16.250	16.250	720,722
2025-03-10	16.200	16.550	16.200	16.400	16.400	687,696
2025-03-07	16.200	16.400	16.200	16.200	16.200	589,226
2025-03-06	16.450	16.550	16.200	16.200	16.200	716,602
2025-03-05	16.100	16.400	16.000	16.350	16.350	1,033,873
2025-03-04	15.800	16.100	15.500	16.100	16.100	1,032,266
2025-03-03	15.700	15.850	15.600	15.800	15.800	411,362
2025-02-27	15.800	16.050	15.750	15.800	15.800	429,896
2025-02-26	15.700	16.150	15.700	15.750	15.750	811,152
2025-02-25	15.800	15.800	15.600	15.700	15.700	291,310
2025-02-24	15.550	15.850	15.550	15.800	15.800	262,830
2025-02-21	15.900	15.950	15.650	15.750	15.750	841,672
2025-02-20	15.500	15.950	15.500	15.750	15.750	1,795,379
2025-02-19	15.450	15.550	15.400	15.450	15.450	310,807
2025-02-18	15.450	15.550	15.350	15.400	15.400	398,317
2025-02-17	15.550	15.600	15.400	15.450	15.450	451,354
2025-02-14	15.350	15.600	15.200	15.400	15.400	631,796
2025-02-13	15.100	15.400	14.950	15.300	15.300	1,170,883
2025-02-12	14.900	15.050	14.850	14.900	14.900	223,262
2025-02-11	15.250	15.250	14.850	14.850	14.850	519,169
2025-02-10	14.950	15.250	14.950	15.150	15.150	349,005
2025-02-07	15.150	15.150	15.000	15.000	15.000	253,585
2025-02-06	15.000	15.150	15.000	15.150	15.150	370,632

← NewerPage 7 of 21 · 1,221 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.