China Man-Made Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 7.830 | 7.830 | 7.770 | 7.780 | 7.780 | 1,071,438 |
| 2022-11-02 | 7.810 | 7.870 | 7.800 | 7.830 | 7.830 | 1,486,972 |
| 2022-11-01 | 7.730 | 7.860 | 7.710 | 7.810 | 7.810 | 1,304,561 |
| 2022-10-31 | 7.780 | 7.820 | 7.730 | 7.730 | 7.730 | 942,271 |
| 2022-10-28 | 7.770 | 7.850 | 7.700 | 7.700 | 7.700 | 1,095,150 |
| 2022-10-27 | 7.710 | 7.830 | 7.710 | 7.800 | 7.800 | 2,032,278 |
| 2022-10-26 | 7.690 | 7.710 | 7.620 | 7.640 | 7.640 | 1,292,600 |
| 2022-10-25 | 7.720 | 7.740 | 7.620 | 7.640 | 7.640 | 1,418,840 |
| 2022-10-24 | 7.780 | 7.780 | 7.660 | 7.660 | 7.660 | 1,178,873 |
| 2022-10-21 | 7.740 | 7.750 | 7.650 | 7.650 | 7.650 | 1,330,670 |
| 2022-10-20 | 7.800 | 7.800 | 7.610 | 7.720 | 7.720 | 2,320,958 |
| 2022-10-19 | 7.890 | 7.990 | 7.800 | 7.820 | 7.820 | 1,827,326 |
| 2022-10-18 | 7.880 | 7.920 | 7.780 | 7.880 | 7.880 | 1,552,129 |
| 2022-10-17 | 7.820 | 7.830 | 7.660 | 7.800 | 7.800 | 1,687,713 |
| 2022-10-14 | 7.870 | 7.930 | 7.810 | 7.870 | 7.870 | 1,775,092 |
| 2022-10-13 | 8.100 | 8.100 | 7.720 | 7.730 | 7.730 | 3,855,510 |
| 2022-10-12 | 8.140 | 8.170 | 8.000 | 8.110 | 8.110 | 1,873,266 |
| 2022-10-11 | 8.350 | 8.350 | 8.100 | 8.100 | 8.100 | 2,915,187 |
| 2022-10-07 | 8.370 | 8.450 | 8.360 | 8.400 | 8.400 | 2,731,330 |
| 2022-10-06 | 8.340 | 8.400 | 8.280 | 8.380 | 8.380 | 2,391,574 |
| 2022-10-05 | 8.480 | 8.490 | 8.280 | 8.290 | 8.290 | 3,354,558 |
| 2022-10-04 | 8.310 | 8.490 | 8.300 | 8.390 | 8.390 | 5,618,451 |
| 2022-10-03 | 8.140 | 8.350 | 8.080 | 8.180 | 8.180 | 5,219,665 |
| 2022-09-30 | 7.650 | 8.180 | 7.610 | 8.130 | 8.130 | 5,350,205 |
| 2022-09-29 | 7.560 | 7.850 | 7.550 | 7.760 | 7.760 | 2,219,327 |
| 2022-09-28 | 7.820 | 7.820 | 7.460 | 7.460 | 7.460 | 2,749,210 |
| 2022-09-27 | 7.730 | 7.820 | 7.730 | 7.780 | 7.780 | 1,423,379 |
| 2022-09-26 | 8.000 | 8.000 | 7.710 | 7.730 | 7.730 | 2,373,701 |
| 2022-09-23 | 8.020 | 8.080 | 7.980 | 8.010 | 8.010 | 832,034 |
| 2022-09-22 | 8.010 | 8.040 | 7.900 | 8.010 | 8.010 | 1,311,326 |
| 2022-09-21 | 8.110 | 8.140 | 8.010 | 8.020 | 8.020 | 1,353,919 |
| 2022-09-20 | 8.110 | 8.170 | 8.090 | 8.110 | 8.110 | 576,938 |
| 2022-09-19 | 8.150 | 8.190 | 8.070 | 8.090 | 8.090 | 979,095 |
| 2022-09-16 | 8.210 | 8.230 | 8.150 | 8.150 | 8.150 | 1,744,407 |
| 2022-09-15 | 8.170 | 8.270 | 8.120 | 8.210 | 8.210 | 2,215,143 |
| 2022-09-14 | 8.090 | 8.140 | 8.040 | 8.120 | 8.120 | 1,369,245 |
| 2022-09-13 | 8.190 | 8.220 | 8.160 | 8.180 | 8.180 | 1,212,840 |
| 2022-09-12 | 8.030 | 8.170 | 8.030 | 8.160 | 8.160 | 1,889,549 |
| 2022-09-08 | 7.890 | 7.980 | 7.850 | 7.970 | 7.970 | 787,074 |
| 2022-09-07 | 7.910 | 7.910 | 7.790 | 7.820 | 7.820 | 1,605,564 |
| 2022-09-06 | 8.020 | 8.080 | 7.910 | 7.940 | 7.940 | 1,613,334 |
| 2022-09-05 | 8.080 | 8.080 | 8.020 | 8.020 | 8.020 | 1,517,127 |
| 2022-09-02 | 8.110 | 8.150 | 8.080 | 8.080 | 8.080 | 901,298 |
| 2022-09-01 | 8.140 | 8.150 | 8.080 | 8.110 | 8.110 | 1,498,472 |
| 2022-08-31 | 8.130 | 8.270 | 8.100 | 8.210 | 8.210 | 3,761,631 |
| 2022-08-30 | 8.070 | 8.180 | 8.070 | 8.130 | 8.130 | 1,429,253 |
| 2022-08-29 | 8.190 | 8.190 | 8.040 | 8.060 | 8.060 | 2,990,826 |
| 2022-08-26 | 8.320 | 8.350 | 8.250 | 8.290 | 8.290 | 1,386,138 |
| 2022-08-25 | 8.470 | 8.470 | 8.240 | 8.260 | 8.260 | 3,681,019 |
| 2022-08-24 | 8.050 | 8.790 | 8.050 | 8.390 | 8.390 | 9,719,794 |
| 2022-08-23 | 8.100 | 8.100 | 8.010 | 8.020 | 8.020 | 1,354,467 |
| 2022-08-22 | 8.040 | 8.130 | 8.010 | 8.100 | 8.100 | 1,297,035 |
| 2022-08-19 | 8.100 | 8.110 | 8.020 | 8.070 | 8.070 | 1,635,504 |
| 2022-08-18 | 8.140 | 8.140 | 8.060 | 8.100 | 8.100 | 1,431,678 |
| 2022-08-17 | 8.050 | 8.170 | 8.050 | 8.140 | 8.140 | 2,049,779 |
| 2022-08-16 | 8.060 | 8.100 | 8.010 | 8.040 | 8.040 | 1,330,099 |
| 2022-08-15 | 8.060 | 8.090 | 8.000 | 8.060 | 8.060 | 1,995,106 |
| 2022-08-12 | 7.980 | 8.040 | 7.910 | 8.030 | 8.030 | 2,223,772 |
| 2022-08-11 | 7.900 | 7.970 | 7.860 | 7.940 | 7.940 | 3,462,654 |
| 2022-08-10 | 7.660 | 7.830 | 7.660 | 7.800 | 7.800 | 1,767,099 |
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.