China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	14.950	15.100	14.800	15.050	15.050	362,173
2025-02-04	14.800	14.900	14.750	14.800	14.800	208,468
2025-02-03	14.950	14.950	14.500	14.800	14.800	300,361
2025-01-22	14.850	14.950	14.700	14.950	14.950	329,422
2025-01-21	14.650	14.850	14.650	14.800	14.800	224,452
2025-01-20	14.750	14.800	14.550	14.750	14.750	252,195
2025-01-17	14.600	14.800	14.600	14.700	14.700	276,159
2025-01-16	14.800	14.850	14.600	14.600	14.600	366,139
2025-01-15	14.800	14.800	14.550	14.700	14.700	307,136
2025-01-14	14.500	14.700	14.450	14.700	14.700	412,758
2025-01-13	14.700	14.700	14.250	14.350	14.350	722,186
2025-01-10	14.750	15.000	14.750	14.750	14.750	448,626
2025-01-09	15.250	15.300	14.750	14.750	14.750	936,594
2025-01-08	15.200	15.350	15.150	15.250	15.250	354,607
2025-01-07	15.450	15.600	15.150	15.200	15.200	867,669
2025-01-06	15.500	15.550	15.300	15.400	15.400	760,546
2025-01-03	15.850	15.900	15.500	15.500	15.500	948,350
2025-01-02	15.750	15.950	15.650	15.800	15.800	344,303
2024-12-31	15.750	15.850	15.650	15.750	15.750	389,474
2024-12-30	15.800	15.950	15.700	15.800	15.800	347,808
2024-12-27	16.100	16.100	15.800	15.800	15.800	330,537
2024-12-26	16.000	16.250	16.000	16.050	16.050	402,183
2024-12-25	16.000	16.150	15.900	16.000	16.000	300,665
2024-12-24	16.200	16.300	15.850	15.850	15.850	653,421
2024-12-23	15.900	16.100	15.800	16.000	16.000	444,270
2024-12-20	15.900	16.050	15.650	15.700	15.700	636,791
2024-12-19	16.100	16.100	15.750	15.800	15.800	795,850
2024-12-18	15.950	16.150	15.850	16.000	16.000	963,212
2024-12-17	15.950	16.200	15.950	16.100	16.100	351,473
2024-12-16	16.050	16.300	15.950	15.950	15.950	828,177
2024-12-13	16.500	16.500	16.050	16.050	16.050	1,145,939
2024-12-12	16.850	16.950	16.500	16.500	16.500	704,755
2024-12-11	16.600	16.900	16.600	16.800	16.800	909,616
2024-12-10	16.900	17.200	16.700	16.750	16.750	838,782
2024-12-09	17.400	17.400	16.900	16.900	16.900	1,120,231
2024-12-06	17.350	17.600	17.250	17.300	17.300	895,076
2024-12-05	17.500	17.700	17.300	17.300	17.300	1,581,997
2024-12-04	17.200	17.450	17.100	17.400	17.400	1,024,874
2024-12-03	17.300	17.450	17.150	17.200	17.200	948,827
2024-12-02	17.400	17.550	17.100	17.100	17.100	1,511,257
2024-11-29	16.650	17.850	16.500	17.350	17.350	3,548,479
2024-11-28	17.400	17.400	16.750	16.900	16.900	2,029,318
2024-11-27	17.550	17.700	17.250	17.500	17.500	2,210,938
2024-11-26	17.850	17.900	17.350	17.700	17.700	3,013,501
2024-11-25	17.000	18.100	16.900	17.700	17.700	8,219,705
2024-11-22	16.850	17.050	16.800	16.800	16.800	1,291,309
2024-11-21	16.700	17.350	16.550	16.850	16.850	2,483,903
2024-11-20	16.850	17.200	16.600	16.600	16.600	1,914,738
2024-11-19	16.800	16.950	16.650	16.650	16.650	1,219,102
2024-11-18	17.150	17.400	16.800	16.800	16.800	2,795,435
2024-11-15	18.000	18.050	17.150	17.200	17.200	8,820,581
2024-11-14	17.400	18.150	17.150	17.950	17.950	15,609,823
2024-11-13	16.100	17.650	16.100	17.100	17.100	8,962,019
2024-11-12	16.100	16.150	15.850	16.050	16.050	1,015,028
2024-11-11	16.400	16.450	16.150	16.200	16.200	493,256
2024-11-08	16.800	16.800	16.350	16.400	16.400	471,985
2024-11-07	16.450	16.750	16.450	16.650	16.650	794,732
2024-11-06	16.450	16.500	16.300	16.450	16.450	348,065
2024-11-05	16.350	16.550	16.350	16.400	16.400	500,407
2024-11-04	16.550	16.550	16.250	16.250	16.250	338,833

← NewerPage 8 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.