China Electric Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	16.300	16.550	16.150	16.450	16.450	575,761
2024-10-30	16.600	16.600	16.300	16.300	16.300	463,796
2024-10-29	16.850	16.850	16.450	16.500	16.500	754,252
2024-10-28	16.700	16.850	16.650	16.850	16.850	557,985
2024-10-25	16.700	16.750	16.550	16.600	16.600	790,382
2024-10-24	16.900	16.900	16.600	16.600	16.600	926,234
2024-10-23	16.700	17.050	16.700	16.700	16.700	935,586
2024-10-22	16.550	17.050	16.400	16.700	16.700	1,723,095
2024-10-21	16.750	16.850	16.550	16.550	16.550	823,908
2024-10-18	16.900	16.950	16.700	16.700	16.700	442,249
2024-10-17	16.850	17.100	16.800	16.850	16.850	636,427
2024-10-16	16.600	17.300	16.550	16.750	16.750	1,292,873
2024-10-15	16.800	16.800	16.600	16.700	16.700	474,318
2024-10-14	16.550	16.900	16.500	16.800	16.800	763,312
2024-10-11	16.500	16.700	16.400	16.400	16.400	531,661
2024-10-09	16.700	16.800	16.500	16.500	16.500	732,138
2024-10-08	16.950	16.950	16.550	16.650	16.650	895,638
2024-10-07	16.850	17.050	16.800	16.950	16.950	436,344
2024-10-04	17.100	17.100	16.800	16.800	16.800	844,728
2024-10-01	17.400	17.400	17.000	17.100	17.100	760,678
2024-09-30	17.600	17.600	17.250	17.350	17.350	538,643
2024-09-27	17.350	17.700	17.350	17.600	17.600	843,329
2024-09-26	17.700	17.700	17.350	17.400	17.400	817,874
2024-09-25	17.300	17.600	17.300	17.550	17.550	713,471
2024-09-24	17.500	17.500	17.200	17.250	17.250	445,956
2024-09-23	17.750	17.750	17.400	17.400	17.400	533,334
2024-09-20	17.500	17.600	17.300	17.600	17.600	858,621
2024-09-19	17.300	17.450	17.200	17.450	17.450	532,992
2024-09-18	17.350	17.450	17.200	17.350	17.350	579,625
2024-09-16	17.150	17.350	17.100	17.300	17.300	471,944
2024-09-13	16.850	17.150	16.850	17.100	17.100	578,745
2024-09-12	17.000	17.050	16.850	16.850	16.850	405,523
2024-09-11	16.700	16.800	16.600	16.800	16.800	450,409
2024-09-10	17.050	17.150	16.550	16.600	16.600	770,631
2024-09-09	16.500	17.000	16.500	17.000	17.000	513,402
2024-09-06	17.000	17.100	16.750	17.000	17.000	630,835
2024-09-05	16.900	17.200	16.800	16.850	16.850	676,168
2024-09-04	16.700	17.200	16.300	16.800	16.800	1,503,841
2024-09-03	17.750	17.850	17.350	17.500	17.500	832,464
2024-09-02	17.900	18.100	17.750	17.750	17.750	759,299
2024-08-30	17.900	18.100	17.800	17.800	17.800	766,299
2024-08-29	17.850	17.900	17.700	17.850	17.850	600,574
2024-08-28	18.050	18.050	17.800	17.850	17.850	841,794
2024-08-27	17.900	18.100	17.800	18.000	18.000	795,831
2024-08-26	18.150	18.250	17.850	17.900	17.900	1,205,872
2024-08-23	18.000	18.250	17.800	18.000	18.000	1,646,113
2024-08-22	18.700	18.800	18.300	18.300	18.300	1,551,075
2024-08-21	18.800	19.050	18.550	18.600	18.600	2,066,987
2024-08-20	19.050	19.350	18.800	18.800	18.800	3,080,844
2024-08-19	19.300	19.650	19.050	19.050	19.050	9,205,356
2024-08-16	18.950	19.400	18.550	19.150	19.150	14,406,250
2024-08-15	17.000	18.750	16.950	18.650	18.650	6,362,829
2024-08-14	17.200	17.350	17.000	17.050	17.050	1,031,848
2024-08-13	17.450	17.450	16.800	17.100	17.100	1,290,841
2024-08-12	17.350	17.550	17.200	17.300	17.300	1,006,914
2024-08-09	17.000	17.400	17.000	17.050	17.050	1,425,646
2024-08-08	16.800	16.900	16.500	16.700	16.700	1,083,099
2024-08-07	16.050	17.400	16.050	17.150	17.150	2,219,523
2024-08-06	16.700	17.000	15.100	16.000	16.000	3,631,621
2024-08-05	18.000	18.000	16.700	16.700	16.700	3,138,727

← NewerPage 9 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.