China Man-Made Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 7.680 | 7.780 | 7.680 | 7.750 | 7.750 | 1,641,261 |
| 2022-08-08 | 7.670 | 7.720 | 7.600 | 7.680 | 7.680 | 490,557 |
| 2022-08-05 | 7.660 | 7.730 | 7.640 | 7.700 | 7.700 | 813,442 |
| 2022-08-04 | 7.640 | 7.710 | 7.480 | 7.590 | 7.590 | 1,622,566 |
| 2022-08-03 | 7.700 | 7.770 | 7.610 | 7.620 | 7.620 | 1,077,152 |
| 2022-08-02 | 7.800 | 7.800 | 7.690 | 7.720 | 7.720 | 1,145,162 |
| 2022-08-01 | 7.790 | 7.880 | 7.750 | 7.850 | 7.850 | 1,539,395 |
| 2022-07-29 | 7.700 | 7.760 | 7.630 | 7.760 | 7.760 | 1,403,539 |
| 2022-07-28 | 7.670 | 7.670 | 7.620 | 7.630 | 7.630 | 547,438 |
| 2022-07-27 | 7.650 | 7.690 | 7.580 | 7.620 | 7.620 | 883,308 |
| 2022-07-26 | 7.610 | 7.690 | 7.580 | 7.610 | 7.610 | 898,518 |
| 2022-07-25 | 7.540 | 7.740 | 7.520 | 7.660 | 7.660 | 1,457,551 |
| 2022-07-22 | 7.550 | 7.640 | 7.550 | 7.590 | 7.590 | 1,175,625 |
| 2022-07-21 | 7.550 | 7.630 | 7.470 | 7.630 | 7.630 | 1,300,950 |
| 2022-07-20 | 7.600 | 7.660 | 7.500 | 7.520 | 7.520 | 1,574,287 |
| 2022-07-19 | 7.430 | 7.550 | 7.360 | 7.540 | 7.540 | 1,608,643 |
| 2022-07-18 | 7.330 | 7.450 | 7.310 | 7.440 | 7.440 | 1,498,042 |
| 2022-07-15 | 7.360 | 7.360 | 7.270 | 7.300 | 7.300 | 1,176,673 |
| 2022-07-14 | 7.340 | 7.410 | 7.230 | 7.370 | 7.370 | 1,122,177 |
| 2022-07-13 | 7.300 | 7.400 | 7.300 | 7.360 | 7.360 | 1,832,372 |
| 2022-07-12 | 7.510 | 7.510 | 7.130 | 7.180 | 7.180 | 3,829,004 |
| 2022-07-11 | 7.650 | 7.720 | 7.550 | 7.570 | 7.570 | 1,228,436 |
| 2022-07-08 | 7.700 | 7.720 | 7.580 | 7.640 | 7.640 | 2,017,617 |
| 2022-07-07 | 7.790 | 7.790 | 7.500 | 7.650 | 7.650 | 1,649,229 |
| 2022-07-06 | 7.840 | 7.840 | 7.600 | 7.610 | 7.610 | 1,332,836 |
| 2022-07-05 | 7.770 | 7.910 | 7.710 | 7.800 | 7.800 | 2,404,790 |
| 2022-07-04 | 7.520 | 7.680 | 7.490 | 7.600 | 7.600 | 2,347,833 |
| 2022-07-01 | 7.900 | 7.900 | 7.500 | 7.520 | 7.520 | 4,740,666 |
| 2022-06-30 | 8.050 | 8.050 | 7.850 | 7.950 | 7.950 | 2,767,915 |
| 2022-06-29 | 8.130 | 8.130 | 8.060 | 8.080 | 8.080 | 909,874 |
| 2022-06-28 | 8.170 | 8.220 | 8.110 | 8.140 | 8.140 | 1,060,382 |
| 2022-06-27 | 8.150 | 8.240 | 8.150 | 8.200 | 8.200 | 2,454,948 |
| 2022-06-24 | 8.020 | 8.180 | 8.020 | 8.080 | 8.080 | 1,999,556 |
| 2022-06-23 | 7.990 | 8.130 | 7.880 | 7.950 | 7.950 | 2,497,793 |
| 2022-06-22 | 8.210 | 8.210 | 7.950 | 7.970 | 7.970 | 2,472,779 |
| 2022-06-21 | 8.000 | 8.240 | 7.990 | 8.210 | 8.210 | 2,848,206 |
| 2022-06-20 | 8.250 | 8.270 | 7.900 | 7.940 | 7.940 | 2,943,105 |
| 2022-06-17 | 8.210 | 8.260 | 8.110 | 8.130 | 8.130 | 2,501,005 |
| 2022-06-16 | 8.490 | 8.510 | 8.250 | 8.260 | 8.260 | 1,581,632 |
| 2022-06-15 | 8.250 | 8.460 | 8.250 | 8.420 | 8.420 | 1,916,302 |
| 2022-06-14 | 8.220 | 8.260 | 8.090 | 8.220 | 8.220 | 1,966,661 |
| 2022-06-13 | 8.310 | 8.310 | 8.220 | 8.230 | 8.230 | 1,632,385 |
| 2022-06-10 | 8.400 | 8.460 | 8.400 | 8.440 | 8.440 | 581,233 |
| 2022-06-09 | 8.470 | 8.500 | 8.450 | 8.490 | 8.490 | 817,410 |
| 2022-06-08 | 8.440 | 8.490 | 8.440 | 8.470 | 8.470 | 1,061,908 |
| 2022-06-07 | 8.400 | 8.470 | 8.400 | 8.400 | 8.400 | 996,901 |
| 2022-06-06 | 8.420 | 8.440 | 8.370 | 8.410 | 8.410 | 1,341,803 |
| 2022-06-02 | 8.440 | 8.460 | 8.370 | 8.420 | 8.420 | 1,155,838 |
| 2022-06-01 | 8.370 | 8.490 | 8.360 | 8.450 | 8.450 | 2,169,510 |
| 2022-05-31 | 8.560 | 8.560 | 8.310 | 8.310 | 8.310 | 2,706,376 |
| 2022-05-30 | 8.500 | 8.590 | 8.490 | 8.570 | 8.570 | 1,393,621 |
| 2022-05-27 | 8.450 | 8.480 | 8.400 | 8.480 | 8.480 | 1,616,709 |
| 2022-05-26 | 8.460 | 8.490 | 8.380 | 8.390 | 8.390 | 1,006,110 |
| 2022-05-25 | 8.330 | 8.440 | 8.280 | 8.410 | 8.410 | 1,363,924 |
| 2022-05-24 | 8.370 | 8.440 | 8.280 | 8.300 | 8.300 | 1,773,063 |
| 2022-05-23 | 8.370 | 8.370 | 8.260 | 8.320 | 8.320 | 1,362,581 |
| 2022-05-20 | 8.300 | 8.360 | 8.260 | 8.320 | 8.320 | 1,194,823 |
| 2022-05-19 | 8.210 | 8.270 | 8.100 | 8.250 | 8.250 | 1,330,709 |
| 2022-05-18 | 8.180 | 8.370 | 8.180 | 8.340 | 8.340 | 2,691,931 |
| 2022-05-17 | 8.090 | 8.220 | 8.060 | 8.210 | 8.210 | 3,282,008 |
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.