China Man-Made Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 7.990 | 8.100 | 7.990 | 8.070 | 8.070 | 1,532,150 |
| 2023-11-02 | 7.960 | 8.040 | 7.960 | 7.980 | 7.980 | 916,477 |
| 2023-11-01 | 8.000 | 8.010 | 7.920 | 7.930 | 7.930 | 944,229 |
| 2023-10-31 | 8.010 | 8.060 | 7.930 | 7.930 | 7.930 | 1,166,183 |
| 2023-10-30 | 8.050 | 8.050 | 7.980 | 7.990 | 7.990 | 602,449 |
| 2023-10-27 | 8.020 | 8.050 | 7.990 | 8.000 | 8.000 | 911,911 |
| 2023-10-26 | 8.120 | 8.120 | 8.000 | 8.000 | 8.000 | 1,050,913 |
| 2023-10-25 | 8.050 | 8.120 | 8.050 | 8.110 | 8.110 | 1,131,110 |
| 2023-10-24 | 8.050 | 8.100 | 8.030 | 8.050 | 8.050 | 941,292 |
| 2023-10-23 | 8.000 | 8.130 | 8.000 | 8.030 | 8.030 | 1,151,421 |
| 2023-10-20 | 8.060 | 8.060 | 7.960 | 7.990 | 7.990 | 1,094,997 |
| 2023-10-19 | 8.070 | 8.100 | 8.040 | 8.060 | 8.060 | 740,755 |
| 2023-10-18 | 8.130 | 8.150 | 8.040 | 8.060 | 8.060 | 2,127,292 |
| 2023-10-17 | 8.200 | 8.200 | 8.110 | 8.130 | 8.130 | 3,420,958 |
| 2023-10-16 | 8.000 | 8.230 | 8.000 | 8.200 | 8.200 | 7,781,357 |
| 2023-10-13 | 7.940 | 8.040 | 7.920 | 8.000 | 8.000 | 3,432,764 |
| 2023-10-12 | 7.970 | 7.990 | 7.930 | 7.940 | 7.940 | 1,952,241 |
| 2023-10-11 | 7.880 | 7.950 | 7.870 | 7.940 | 7.940 | 2,773,404 |
| 2023-10-06 | 7.850 | 7.870 | 7.820 | 7.840 | 7.840 | 1,063,889 |
| 2023-10-05 | 7.810 | 7.870 | 7.800 | 7.830 | 7.830 | 945,568 |
| 2023-10-04 | 7.810 | 7.810 | 7.730 | 7.780 | 7.780 | 1,714,004 |
| 2023-10-03 | 7.850 | 7.870 | 7.800 | 7.820 | 7.820 | 920,101 |
| 2023-10-02 | 7.830 | 7.870 | 7.830 | 7.850 | 7.850 | 815,068 |
| 2023-09-28 | 7.820 | 7.850 | 7.800 | 7.830 | 7.830 | 1,289,284 |
| 2023-09-27 | 7.850 | 7.890 | 7.800 | 7.800 | 7.800 | 1,813,261 |
| 2023-09-26 | 7.920 | 7.930 | 7.850 | 7.850 | 7.850 | 1,327,422 |
| 2023-09-25 | 7.910 | 7.960 | 7.890 | 7.920 | 7.920 | 1,196,264 |
| 2023-09-22 | 7.930 | 7.940 | 7.880 | 7.910 | 7.910 | 733,365 |
| 2023-09-21 | 8.000 | 8.000 | 7.920 | 7.930 | 7.930 | 1,584,499 |
| 2023-09-20 | 8.050 | 8.050 | 7.990 | 7.990 | 7.990 | 691,099 |
| 2023-09-19 | 8.010 | 8.060 | 8.010 | 8.030 | 8.030 | 934,184 |
| 2023-09-18 | 7.960 | 8.030 | 7.960 | 8.010 | 8.010 | 771,644 |
| 2023-09-15 | 8.060 | 8.070 | 7.950 | 7.950 | 7.950 | 2,519,147 |
| 2023-09-14 | 8.040 | 8.060 | 8.030 | 8.040 | 8.040 | 1,044,870 |
| 2023-09-13 | 8.010 | 8.070 | 8.000 | 8.020 | 8.020 | 1,747,413 |
| 2023-09-12 | 8.000 | 8.000 | 7.970 | 7.990 | 7.990 | 1,043,107 |
| 2023-09-11 | 7.920 | 7.990 | 7.920 | 7.970 | 7.970 | 1,015,019 |
| 2023-09-08 | 7.890 | 7.940 | 7.890 | 7.900 | 7.900 | 679,974 |
| 2023-09-07 | 7.950 | 7.980 | 7.890 | 7.890 | 7.890 | 2,316,900 |
| 2023-09-06 | 8.020 | 8.050 | 7.980 | 7.990 | 7.990 | 1,643,430 |
| 2023-09-05 | 8.070 | 8.080 | 8.020 | 8.040 | 8.040 | 676,768 |
| 2023-09-04 | 8.020 | 8.060 | 8.000 | 8.060 | 8.060 | 1,210,586 |
| 2023-09-01 | 7.980 | 8.080 | 7.980 | 8.020 | 8.020 | 1,826,950 |
| 2023-08-31 | 8.000 | 8.020 | 7.970 | 7.970 | 7.970 | 710,211 |
| 2023-08-30 | 7.990 | 8.030 | 7.970 | 8.000 | 8.000 | 914,779 |
| 2023-08-29 | 8.000 | 8.010 | 7.950 | 7.970 | 7.970 | 1,271,700 |
| 2023-08-28 | 8.000 | 8.040 | 7.990 | 8.000 | 8.000 | 674,757 |
| 2023-08-25 | 7.980 | 8.040 | 7.930 | 8.000 | 8.000 | 1,328,680 |
| 2023-08-24 | 7.970 | 8.030 | 7.940 | 7.960 | 7.960 | 925,575 |
| 2023-08-23 | 7.940 | 7.990 | 7.940 | 7.960 | 7.960 | 775,033 |
| 2023-08-22 | 7.960 | 7.980 | 7.920 | 7.930 | 7.930 | 926,315 |
| 2023-08-21 | 7.930 | 7.960 | 7.900 | 7.950 | 7.950 | 1,098,535 |
| 2023-08-18 | 7.790 | 7.920 | 7.780 | 7.880 | 7.880 | 1,273,025 |
| 2023-08-17 | 7.850 | 7.860 | 7.710 | 7.800 | 7.800 | 3,179,292 |
| 2023-08-16 | 7.990 | 7.990 | 7.820 | 7.850 | 7.850 | 2,358,883 |
| 2023-08-15 | 7.970 | 8.010 | 7.950 | 7.950 | 7.950 | 1,167,382 |
| 2023-08-14 | 8.110 | 8.110 | 7.950 | 7.950 | 7.950 | 2,176,159 |
| 2023-08-11 | 8.100 | 8.200 | 8.100 | 8.110 | 8.110 | 1,267,604 |
| 2023-08-10 | 8.180 | 8.210 | 8.100 | 8.100 | 8.100 | 1,274,705 |
| 2023-08-09 | 8.210 | 8.260 | 8.170 | 8.180 | 8.180 | 1,329,040 |
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.