China Man-Made Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 8.560 | 8.750 | 8.540 | 8.720 | 8.720 | 5,576,150 |
| 2024-07-31 | 8.590 | 8.630 | 8.490 | 8.520 | 8.520 | 2,400,969 |
| 2024-07-30 | 8.550 | 8.600 | 8.450 | 8.590 | 8.590 | 2,763,818 |
| 2024-07-29 | 8.610 | 8.700 | 8.540 | 8.550 | 8.550 | 2,010,943 |
| 2024-07-26 | 8.660 | 8.660 | 8.540 | 8.600 | 8.600 | 3,297,728 |
| 2024-07-23 | 8.700 | 8.790 | 8.660 | 8.660 | 8.660 | 2,813,161 |
| 2024-07-22 | 8.680 | 8.730 | 8.450 | 8.620 | 8.620 | 6,189,966 |
| 2024-07-19 | 8.970 | 8.970 | 8.580 | 8.670 | 8.670 | 8,346,931 |
| 2024-07-18 | 8.800 | 9.030 | 8.720 | 8.930 | 8.930 | 10,957,386 |
| 2024-07-17 | 8.640 | 8.910 | 8.640 | 8.800 | 8.800 | 6,563,299 |
| 2024-07-16 | 8.750 | 8.810 | 8.620 | 8.630 | 8.630 | 3,339,229 |
| 2024-07-15 | 8.950 | 8.960 | 8.700 | 8.720 | 8.720 | 5,293,449 |
| 2024-07-12 | 8.510 | 9.100 | 8.500 | 8.840 | 8.840 | 13,433,225 |
| 2024-07-11 | 8.670 | 8.670 | 8.480 | 8.500 | 8.500 | 6,670,690 |
| 2024-07-10 | 8.650 | 8.800 | 8.630 | 8.670 | 8.670 | 5,013,693 |
| 2024-07-09 | 8.870 | 8.870 | 8.430 | 8.650 | 8.650 | 14,639,405 |
| 2024-07-08 | 9.000 | 9.280 | 8.890 | 8.920 | 8.920 | 29,704,390 |
| 2024-07-05 | 8.500 | 8.840 | 8.490 | 8.830 | 8.830 | 24,064,141 |
| 2024-07-04 | 8.200 | 8.420 | 8.200 | 8.420 | 8.420 | 14,878,437 |
| 2024-07-03 | 8.020 | 8.180 | 8.020 | 8.170 | 8.170 | 7,106,608 |
| 2024-07-02 | 8.090 | 8.100 | 8.010 | 8.010 | 8.010 | 2,784,388 |
| 2024-07-01 | 8.160 | 8.160 | 8.070 | 8.100 | 8.100 | 3,257,539 |
| 2024-06-28 | 8.080 | 8.200 | 8.070 | 8.150 | 8.150 | 5,738,739 |
| 2024-06-27 | 7.960 | 8.090 | 7.950 | 8.070 | 8.070 | 3,761,953 |
| 2024-06-26 | 8.050 | 8.080 | 7.990 | 8.000 | 8.000 | 2,633,878 |
| 2024-06-25 | 8.090 | 8.120 | 7.990 | 8.050 | 8.050 | 3,078,203 |
| 2024-06-24 | 8.100 | 8.130 | 8.010 | 8.040 | 8.040 | 3,376,503 |
| 2024-06-21 | 7.910 | 8.080 | 7.910 | 8.070 | 8.070 | 12,258,891 |
| 2024-06-20 | 7.940 | 7.960 | 7.890 | 7.910 | 7.910 | 2,222,205 |
| 2024-06-19 | 7.910 | 7.960 | 7.890 | 7.930 | 7.930 | 2,726,703 |
| 2024-06-18 | 7.990 | 7.990 | 7.900 | 7.910 | 7.910 | 2,169,520 |
| 2024-06-17 | 7.870 | 7.960 | 7.870 | 7.930 | 7.930 | 2,169,451 |
| 2024-06-14 | 7.840 | 7.880 | 7.830 | 7.860 | 7.860 | 1,883,443 |
| 2024-06-13 | 7.850 | 7.920 | 7.840 | 7.840 | 7.840 | 1,607,411 |
| 2024-06-12 | 7.890 | 7.910 | 7.830 | 7.850 | 7.850 | 2,295,446 |
| 2024-06-11 | 8.050 | 8.050 | 7.880 | 7.880 | 7.880 | 3,869,063 |
| 2024-06-07 | 7.820 | 8.060 | 7.820 | 8.000 | 8.000 | 3,498,705 |
| 2024-06-06 | 7.990 | 7.990 | 7.850 | 7.860 | 7.860 | 3,359,460 |
| 2024-06-05 | 8.010 | 8.040 | 7.950 | 7.970 | 7.970 | 3,339,433 |
| 2024-06-04 | 8.150 | 8.150 | 7.980 | 8.010 | 8.010 | 3,689,333 |
| 2024-06-03 | 8.250 | 8.280 | 8.110 | 8.120 | 8.120 | 5,121,348 |
| 2024-05-31 | 8.060 | 8.210 | 8.010 | 8.190 | 8.190 | 7,996,079 |
| 2024-05-30 | 8.000 | 8.100 | 7.930 | 7.990 | 7.990 | 2,735,610 |
| 2024-05-29 | 8.120 | 8.120 | 8.010 | 8.020 | 8.020 | 2,950,516 |
| 2024-05-28 | 7.860 | 8.160 | 7.790 | 8.090 | 8.090 | 8,360,221 |
| 2024-05-27 | 7.800 | 7.820 | 7.730 | 7.770 | 7.770 | 2,878,764 |
| 2024-05-24 | 7.770 | 7.810 | 7.680 | 7.800 | 7.800 | 1,908,681 |
| 2024-05-23 | 7.970 | 7.970 | 7.800 | 7.810 | 7.810 | 4,269,431 |
| 2024-05-22 | 7.990 | 8.100 | 7.960 | 7.980 | 7.980 | 2,832,133 |
| 2024-05-21 | 8.180 | 8.180 | 7.970 | 7.980 | 7.980 | 4,444,643 |
| 2024-05-20 | 8.220 | 8.260 | 8.150 | 8.170 | 8.170 | 4,010,735 |
| 2024-05-17 | 8.130 | 8.270 | 8.120 | 8.180 | 8.180 | 7,344,347 |
| 2024-05-16 | 8.100 | 8.150 | 8.010 | 8.130 | 8.130 | 6,082,932 |
| 2024-05-15 | 8.040 | 8.120 | 8.020 | 8.040 | 8.040 | 4,367,028 |
| 2024-05-14 | 8.070 | 8.160 | 8.000 | 8.020 | 8.020 | 4,695,402 |
| 2024-05-13 | 7.970 | 8.060 | 7.920 | 8.050 | 8.050 | 5,624,747 |
| 2024-05-10 | 7.720 | 7.960 | 7.720 | 7.930 | 7.930 | 7,028,558 |
| 2024-05-09 | 7.680 | 7.790 | 7.660 | 7.730 | 7.730 | 2,121,482 |
| 2024-05-08 | 7.740 | 7.740 | 7.650 | 7.670 | 7.670 | 1,425,666 |
| 2024-05-07 | 7.770 | 7.840 | 7.680 | 7.720 | 7.720 | 3,173,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-27 | 0.1040 TWD |
| 2019-08-06 | 0.1065 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.