See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.17▲ 2.08%
← 1718.TW stock page

China Man-Made Fiber Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-088.3408.3508.2208.2308.2302,090,709
2023-08-078.2608.3008.2208.3008.3002,337,963
2023-08-048.2008.2508.1608.2408.2401,934,214
2023-08-028.2008.3408.1308.1908.1906,167,193
2023-08-018.0608.1708.0608.1708.1702,832,883
2023-07-318.1108.1708.0508.0508.0502,376,009
2023-07-288.0608.1108.0508.0808.0801,388,350
2023-07-278.0108.1008.0008.0708.0701,949,946
2023-07-267.9808.0307.9408.0008.0001,332,059
2023-07-258.0108.0107.9107.9607.9601,732,214
2023-07-248.0108.0207.9207.9207.9201,969,974
2023-07-218.0208.1108.0008.0108.0101,915,540
2023-07-207.9508.0407.9508.0208.0201,797,791
2023-07-198.0108.0107.9207.9307.9302,158,483
2023-07-188.0108.0307.9507.9707.9701,834,591
2023-07-177.9608.0307.9208.0108.0101,929,916
2023-07-147.9907.9907.9407.9507.9502,833,841
2023-07-138.0908.0907.9707.9707.9704,581,834
2023-07-128.0508.0708.0108.0208.0201,935,717
2023-07-118.0908.1108.0308.0408.0402,655,935
2023-07-108.0608.1008.0408.0508.0502,087,791
2023-07-078.1008.1008.0108.0608.0602,465,427
2023-07-068.1508.1908.0908.0908.0902,549,071
2023-07-058.1808.2508.1508.1608.1601,536,134
2023-07-048.2008.2508.1808.1808.1802,063,098
2023-07-038.2508.2508.2008.2008.2001,624,556
2023-06-308.1708.2308.1608.2208.2202,038,573
2023-06-298.1808.2308.1408.1608.1601,240,340
2023-06-288.1508.1808.1108.1408.1401,576,020
2023-06-278.1908.2208.1308.1308.1301,856,530
2023-06-268.2608.2608.2008.2108.2101,022,804
2023-06-218.2708.2908.2008.2508.2502,234,581
2023-06-208.2008.2808.1908.2608.2602,419,554
2023-06-198.1708.2308.1608.2008.2001,453,000
2023-06-168.1508.2208.1508.1708.1702,000,753
2023-06-158.1608.1808.1308.1508.1501,941,391
2023-06-148.2208.2308.1608.1608.1602,321,048
2023-06-138.2408.2708.1808.2108.2102,440,288
2023-06-128.4508.4508.2308.2308.2304,223,046
2023-06-098.3508.4508.3008.4108.4105,335,917
2023-06-088.3208.3408.2308.2408.2402,445,262
2023-06-078.3608.3908.3208.3408.3402,970,306
2023-06-068.2808.3508.2808.3208.3203,381,733
2023-06-058.1808.2908.1808.2808.2802,759,286
2023-06-028.1308.1908.1308.1608.1601,915,685
2023-06-018.1008.1408.1008.1008.1001,220,399
2023-05-318.0708.1308.0708.0708.0701,967,704
2023-05-308.0708.1108.0508.0708.070870,001
2023-05-298.0408.1108.0408.0808.0801,564,261
2023-05-268.1508.1608.0408.0408.0403,654,495
2023-05-258.1908.2108.1408.1408.1401,913,354
2023-05-248.1708.2208.1608.1908.1902,355,090
2023-05-238.2108.2408.1808.2108.2101,809,414
2023-05-228.1608.2108.1608.1808.1801,225,883
2023-05-198.1808.2008.1408.1608.1602,650,294
2023-05-188.2008.2208.1008.1608.1601,721,706
2023-05-178.1708.2108.1308.1708.1702,478,970
2023-05-168.1108.1908.1008.1608.1601,569,672
2023-05-158.0208.0907.9808.0808.0802,081,751
2023-05-128.1308.1308.0208.0508.0502,328,360
← NewerPage 14 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-10-270.1040 TWD
2019-08-060.1065 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.