China Man-Made Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7.890 | 7.920 | 7.860 | 7.900 | 7.900 | 1,244,135 |
| 2024-01-26 | 7.880 | 7.940 | 7.850 | 7.890 | 7.890 | 1,327,511 |
| 2024-01-25 | 7.910 | 7.940 | 7.850 | 7.860 | 7.860 | 1,290,505 |
| 2024-01-24 | 7.840 | 7.950 | 7.840 | 7.900 | 7.900 | 1,990,932 |
| 2024-01-23 | 7.810 | 7.890 | 7.810 | 7.840 | 7.840 | 912,493 |
| 2024-01-22 | 7.800 | 7.800 | 7.740 | 7.800 | 7.800 | 926,509 |
| 2024-01-19 | 7.800 | 7.820 | 7.730 | 7.760 | 7.760 | 1,539,805 |
| 2024-01-18 | 7.700 | 7.790 | 7.700 | 7.790 | 7.790 | 1,980,304 |
| 2024-01-17 | 7.830 | 7.830 | 7.680 | 7.700 | 7.700 | 6,076,596 |
| 2024-01-16 | 8.030 | 8.030 | 7.860 | 7.870 | 7.870 | 3,850,094 |
| 2024-01-15 | 8.090 | 8.090 | 8.010 | 8.010 | 8.010 | 1,102,039 |
| 2024-01-12 | 8.040 | 8.070 | 8.000 | 8.030 | 8.030 | 1,358,755 |
| 2024-01-11 | 7.980 | 8.060 | 7.970 | 8.030 | 8.030 | 1,458,265 |
| 2024-01-10 | 8.040 | 8.050 | 7.970 | 7.970 | 7.970 | 3,244,665 |
| 2024-01-09 | 8.160 | 8.160 | 8.040 | 8.040 | 8.040 | 2,400,644 |
| 2024-01-08 | 8.130 | 8.190 | 8.110 | 8.110 | 8.110 | 1,372,826 |
| 2024-01-05 | 8.170 | 8.170 | 8.120 | 8.130 | 8.130 | 1,004,222 |
| 2024-01-04 | 8.140 | 8.170 | 8.110 | 8.110 | 8.110 | 1,672,769 |
| 2024-01-03 | 8.130 | 8.200 | 8.120 | 8.150 | 8.150 | 2,101,805 |
| 2024-01-02 | 8.170 | 8.170 | 8.100 | 8.130 | 8.130 | 2,360,801 |
| 2023-12-29 | 8.180 | 8.190 | 8.160 | 8.170 | 8.170 | 1,983,176 |
| 2023-12-28 | 8.210 | 8.220 | 8.180 | 8.190 | 8.190 | 2,000,843 |
| 2023-12-27 | 8.270 | 8.290 | 8.220 | 8.230 | 8.230 | 1,298,198 |
| 2023-12-26 | 8.220 | 8.280 | 8.180 | 8.250 | 8.250 | 2,001,528 |
| 2023-12-25 | 8.320 | 8.320 | 8.170 | 8.190 | 8.190 | 2,669,196 |
| 2023-12-22 | 8.370 | 8.370 | 8.260 | 8.260 | 8.260 | 3,122,057 |
| 2023-12-21 | 8.310 | 8.370 | 8.280 | 8.360 | 8.360 | 2,096,200 |
| 2023-12-20 | 8.350 | 8.430 | 8.320 | 8.370 | 8.370 | 2,970,187 |
| 2023-12-19 | 8.420 | 8.440 | 8.270 | 8.320 | 8.320 | 3,330,082 |
| 2023-12-18 | 8.370 | 8.500 | 8.370 | 8.410 | 8.410 | 4,981,044 |
| 2023-12-15 | 8.420 | 8.440 | 8.340 | 8.340 | 8.340 | 4,516,353 |
| 2023-12-14 | 8.330 | 8.510 | 8.330 | 8.400 | 8.400 | 10,524,149 |
| 2023-12-13 | 8.230 | 8.310 | 8.230 | 8.310 | 8.310 | 4,960,573 |
| 2023-12-12 | 8.190 | 8.220 | 8.180 | 8.220 | 8.220 | 2,035,476 |
| 2023-12-11 | 8.160 | 8.240 | 8.140 | 8.180 | 8.180 | 1,950,706 |
| 2023-12-08 | 8.220 | 8.220 | 8.120 | 8.140 | 8.140 | 2,799,081 |
| 2023-12-07 | 8.270 | 8.270 | 8.160 | 8.180 | 8.180 | 2,000,001 |
| 2023-12-06 | 8.250 | 8.330 | 8.240 | 8.280 | 8.280 | 2,922,358 |
| 2023-12-05 | 8.220 | 8.270 | 8.200 | 8.240 | 8.240 | 2,242,157 |
| 2023-12-04 | 8.130 | 8.280 | 8.130 | 8.260 | 8.260 | 5,963,956 |
| 2023-12-01 | 8.070 | 8.130 | 8.070 | 8.110 | 8.110 | 2,372,228 |
| 2023-11-30 | 8.100 | 8.110 | 8.060 | 8.080 | 8.080 | 1,761,939 |
| 2023-11-29 | 8.180 | 8.190 | 8.080 | 8.100 | 8.100 | 2,472,959 |
| 2023-11-28 | 8.120 | 8.190 | 8.120 | 8.160 | 8.160 | 1,869,898 |
| 2023-11-27 | 8.170 | 8.170 | 8.100 | 8.110 | 8.110 | 1,424,850 |
| 2023-11-24 | 8.180 | 8.200 | 8.130 | 8.140 | 8.140 | 1,478,960 |
| 2023-11-23 | 8.190 | 8.240 | 8.180 | 8.180 | 8.180 | 1,881,343 |
| 2023-11-22 | 8.190 | 8.210 | 8.160 | 8.190 | 8.190 | 1,425,065 |
| 2023-11-21 | 8.150 | 8.220 | 8.150 | 8.190 | 8.190 | 2,147,799 |
| 2023-11-20 | 8.180 | 8.200 | 8.130 | 8.140 | 8.140 | 1,834,129 |
| 2023-11-17 | 8.210 | 8.230 | 8.160 | 8.180 | 8.180 | 2,078,138 |
| 2023-11-16 | 8.230 | 8.260 | 8.180 | 8.210 | 8.210 | 4,287,474 |
| 2023-11-15 | 8.100 | 8.230 | 8.080 | 8.210 | 8.210 | 7,094,414 |
| 2023-11-14 | 8.030 | 8.050 | 8.000 | 8.020 | 8.020 | 1,661,177 |
| 2023-11-13 | 8.030 | 8.030 | 7.980 | 8.000 | 8.000 | 1,019,537 |
| 2023-11-10 | 8.030 | 8.030 | 8.000 | 8.000 | 8.000 | 700,622 |
| 2023-11-09 | 8.040 | 8.080 | 8.010 | 8.040 | 8.040 | 1,021,640 |
| 2023-11-08 | 8.090 | 8.100 | 8.030 | 8.040 | 8.040 | 932,794 |
| 2023-11-07 | 8.110 | 8.120 | 8.050 | 8.050 | 8.050 | 887,430 |
| 2023-11-06 | 8.120 | 8.130 | 8.080 | 8.110 | 8.110 | 1,334,041 |
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.