China Man-Made Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 7.810 | 7.860 | 7.750 | 7.770 | 7.770 | 2,218,602 |
| 2024-05-03 | 7.800 | 7.830 | 7.760 | 7.770 | 7.770 | 2,286,806 |
| 2024-05-02 | 7.650 | 7.900 | 7.650 | 7.810 | 7.810 | 5,354,627 |
| 2024-04-30 | 7.800 | 7.810 | 7.620 | 7.660 | 7.660 | 3,902,079 |
| 2024-04-29 | 7.430 | 7.770 | 7.430 | 7.720 | 7.720 | 8,789,045 |
| 2024-04-26 | 7.420 | 7.420 | 7.380 | 7.400 | 7.400 | 1,151,069 |
| 2024-04-25 | 7.410 | 7.410 | 7.360 | 7.380 | 7.380 | 1,138,508 |
| 2024-04-24 | 7.440 | 7.440 | 7.370 | 7.380 | 7.380 | 1,294,979 |
| 2024-04-23 | 7.450 | 7.480 | 7.360 | 7.420 | 7.420 | 1,152,878 |
| 2024-04-22 | 7.260 | 7.480 | 7.260 | 7.410 | 7.410 | 3,357,404 |
| 2024-04-19 | 7.330 | 7.380 | 7.160 | 7.230 | 7.230 | 3,117,126 |
| 2024-04-18 | 7.220 | 7.380 | 7.150 | 7.340 | 7.340 | 2,573,823 |
| 2024-04-17 | 7.240 | 7.270 | 7.220 | 7.230 | 7.230 | 1,598,789 |
| 2024-04-16 | 7.360 | 7.390 | 7.220 | 7.240 | 7.240 | 2,316,493 |
| 2024-04-15 | 7.350 | 7.480 | 7.350 | 7.360 | 7.360 | 2,015,688 |
| 2024-04-12 | 7.410 | 7.440 | 7.340 | 7.350 | 7.350 | 1,550,653 |
| 2024-04-11 | 7.450 | 7.470 | 7.390 | 7.390 | 7.390 | 1,453,521 |
| 2024-04-10 | 7.490 | 7.510 | 7.430 | 7.450 | 7.450 | 2,013,192 |
| 2024-04-09 | 7.350 | 7.500 | 7.310 | 7.480 | 7.480 | 4,811,163 |
| 2024-04-08 | 7.290 | 7.330 | 7.270 | 7.320 | 7.320 | 1,758,318 |
| 2024-04-03 | 7.270 | 7.340 | 7.240 | 7.290 | 7.290 | 1,442,565 |
| 2024-04-02 | 7.280 | 7.310 | 7.250 | 7.270 | 7.270 | 1,300,823 |
| 2024-04-01 | 7.260 | 7.330 | 7.250 | 7.320 | 7.320 | 1,833,860 |
| 2024-03-29 | 7.260 | 7.280 | 7.240 | 7.250 | 7.250 | 1,618,907 |
| 2024-03-28 | 7.260 | 7.330 | 7.250 | 7.260 | 7.260 | 1,817,851 |
| 2024-03-27 | 7.260 | 7.290 | 7.230 | 7.260 | 7.260 | 1,374,639 |
| 2024-03-26 | 7.300 | 7.320 | 7.240 | 7.260 | 7.260 | 1,988,570 |
| 2024-03-25 | 7.270 | 7.330 | 7.270 | 7.300 | 7.300 | 1,571,607 |
| 2024-03-22 | 7.300 | 7.340 | 7.220 | 7.270 | 7.270 | 2,821,562 |
| 2024-03-21 | 7.270 | 7.350 | 7.250 | 7.300 | 7.300 | 2,291,150 |
| 2024-03-20 | 7.350 | 7.350 | 7.220 | 7.270 | 7.270 | 3,101,338 |
| 2024-03-19 | 7.370 | 7.380 | 7.350 | 7.350 | 7.350 | 1,280,949 |
| 2024-03-18 | 7.300 | 7.420 | 7.290 | 7.370 | 7.370 | 1,841,490 |
| 2024-03-15 | 7.350 | 7.350 | 7.260 | 7.290 | 7.290 | 3,289,885 |
| 2024-03-14 | 7.430 | 7.450 | 7.380 | 7.400 | 7.400 | 2,266,575 |
| 2024-03-13 | 7.500 | 7.530 | 7.420 | 7.430 | 7.430 | 3,309,199 |
| 2024-03-12 | 7.540 | 7.570 | 7.510 | 7.560 | 7.560 | 1,892,086 |
| 2024-03-11 | 7.480 | 7.540 | 7.450 | 7.520 | 7.520 | 1,848,848 |
| 2024-03-08 | 7.600 | 7.600 | 7.420 | 7.470 | 7.470 | 5,863,414 |
| 2024-03-07 | 7.640 | 7.670 | 7.590 | 7.630 | 7.630 | 2,266,711 |
| 2024-03-06 | 7.630 | 7.670 | 7.600 | 7.640 | 7.640 | 2,175,545 |
| 2024-03-05 | 7.690 | 7.750 | 7.600 | 7.630 | 7.630 | 4,418,588 |
| 2024-03-04 | 7.730 | 7.790 | 7.710 | 7.730 | 7.730 | 2,322,086 |
| 2024-03-01 | 7.740 | 7.750 | 7.690 | 7.750 | 7.750 | 2,677,861 |
| 2024-02-29 | 7.780 | 7.820 | 7.720 | 7.720 | 7.720 | 5,733,960 |
| 2024-02-27 | 7.910 | 7.920 | 7.760 | 7.780 | 7.780 | 1,789,503 |
| 2024-02-26 | 7.750 | 7.930 | 7.740 | 7.900 | 7.900 | 3,372,018 |
| 2024-02-23 | 7.880 | 7.890 | 7.750 | 7.750 | 7.750 | 3,095,921 |
| 2024-02-22 | 7.970 | 7.980 | 7.860 | 7.860 | 7.860 | 2,678,073 |
| 2024-02-21 | 7.950 | 7.970 | 7.930 | 7.940 | 7.940 | 2,265,619 |
| 2024-02-20 | 7.980 | 8.000 | 7.930 | 7.930 | 7.930 | 2,135,620 |
| 2024-02-19 | 7.810 | 7.990 | 7.810 | 7.960 | 7.960 | 6,145,371 |
| 2024-02-16 | 7.670 | 7.820 | 7.670 | 7.810 | 7.810 | 4,213,905 |
| 2024-02-15 | 7.630 | 7.720 | 7.610 | 7.660 | 7.660 | 3,948,810 |
| 2024-02-05 | 7.710 | 7.710 | 7.520 | 7.580 | 7.580 | 4,146,535 |
| 2024-02-02 | 7.790 | 7.790 | 7.710 | 7.720 | 7.720 | 1,531,932 |
| 2024-02-01 | 7.700 | 7.790 | 7.700 | 7.750 | 7.750 | 1,859,088 |
| 2024-01-31 | 7.780 | 7.790 | 7.730 | 7.770 | 7.770 | 1,337,030 |
| 2024-01-30 | 7.950 | 7.950 | 7.750 | 7.780 | 7.780 | 2,124,834 |
| 2024-01-29 | 7.890 | 7.920 | 7.860 | 7.900 | 7.900 | 1,244,135 |
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.