China Man-Made Fiber Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.150	12.750	11.150	11.350	11.350	80,697,185
2026-07-22	13.500	13.950	12.350	12.350	12.350	102,125,464
2026-07-21	12.800	13.200	12.800	13.200	13.200	10,060,409
2026-07-20	13.950	13.950	12.450	13.000	13.000	8,546,100
2026-07-17	14.000	14.100	13.400	13.650	13.650	10,045,979
2026-07-16	14.600	14.950	14.600	14.650	14.650	7,010,740
2026-07-15	14.400	14.900	14.000	14.900	14.900	13,815,302
2026-07-14	14.350	14.350	13.300	13.900	13.900	15,810,989
2026-07-13	14.900	14.900	14.200	14.350	14.350	10,196,458
2026-07-10	14.200	14.200	14.200	14.200	14.200	0
2026-07-09	14.600	14.600	14.000	14.200	14.200	12,984,750
2026-07-08	14.500	14.500	13.950	14.250	14.250	19,862,603
2026-07-07	15.000	15.500	14.550	14.950	14.950	32,256,568
2026-07-06	15.800	16.200	15.100	15.200	15.200	317,171,908
2026-07-03	14.250	14.950	14.100	14.950	14.950	148,531,692
2026-07-02	12.600	13.600	12.550	13.600	13.600	63,481,246
2026-07-01	14.350	14.500	12.150	12.400	12.400	292,129,055
2026-06-30	12.950	13.450	12.500	13.450	13.450	91,830,553
2026-06-29	11.850	12.250	11.850	12.250	12.250	33,553,648
2026-06-26	10.350	11.150	9.930	11.150	11.150	152,862,698
2026-06-25	9.290	10.150	9.290	10.150	10.150	53,990,294
2026-06-24	9.040	9.410	8.960	9.230	9.230	16,010,810
2026-06-23	9.780	9.790	9.030	9.250	9.250	26,026,685
2026-06-22	10.000	10.000	9.740	9.780	9.780	13,715,042
2026-06-18	10.100	10.100	9.530	9.860	9.860	13,987,763
2026-06-17	9.250	9.870	9.250	9.790	9.790	13,061,789
2026-06-16	9.350	9.350	9.210	9.210	9.210	5,264,088
2026-06-15	9.360	9.360	9.110	9.280	9.280	8,392,508
2026-06-12	9.390	9.420	9.180	9.200	9.200	7,018,644
2026-06-11	8.900	9.100	8.900	9.050	9.050	9,142,657
2026-06-10	9.410	9.410	8.850	8.900	8.900	16,954,330
2026-06-09	10.250	10.750	9.210	9.410	9.410	39,195,302
2026-06-08	9.370	10.200	9.000	10.000	10.000	31,856,594
2026-06-05	9.890	10.200	8.720	9.850	9.850	204,881,924
2026-06-04	9.680	9.680	9.680	9.680	9.680	33,223,035
2026-06-03	8.800	8.800	8.800	8.800	8.800	18,030,151
2026-06-02	8.000	8.000	7.700	8.000	8.000	48,872,189
2026-06-01	6.810	7.280	6.680	7.280	7.280	17,903,542
2026-05-29	6.460	6.630	6.420	6.620	6.620	7,059,973
2026-05-28	6.320	6.440	6.310	6.400	6.400	3,916,047
2026-05-27	6.420	6.460	6.290	6.310	6.310	5,022,775
2026-05-26	6.410	6.450	6.350	6.390	6.390	2,828,887
2026-05-25	6.500	6.500	6.350	6.400	6.400	4,171,713
2026-05-22	6.470	6.500	6.400	6.460	6.460	2,961,067
2026-05-21	6.430	6.520	6.430	6.470	6.470	2,505,050
2026-05-20	6.570	6.570	6.410	6.430	6.430	2,214,890
2026-05-19	6.580	6.610	6.480	6.510	6.510	3,045,002
2026-05-18	6.480	6.580	6.360	6.580	6.580	3,284,371
2026-05-15	6.700	6.720	6.350	6.360	6.360	5,680,350
2026-05-14	6.570	6.730	6.520	6.680	6.680	5,546,934
2026-05-13	6.710	6.710	6.470	6.510	6.510	5,377,398
2026-05-12	6.590	6.770	6.510	6.710	6.710	5,992,502
2026-05-11	6.380	6.520	6.370	6.480	6.480	3,624,784
2026-05-08	6.350	6.420	6.280	6.340	6.340	4,946,213
2026-05-07	6.370	6.410	6.250	6.350	6.350	6,191,071
2026-05-06	6.560	6.560	6.420	6.420	6.420	4,169,178
2026-05-05	6.520	6.560	6.500	6.510	6.510	2,045,676
2026-05-04	6.570	6.570	6.460	6.500	6.500	5,817,085
2026-04-30	6.700	6.700	6.530	6.550	6.550	4,053,085
2026-04-29	6.740	6.740	6.640	6.650	6.650	2,852,631

← NewerPage 2 of 3 · 127 trading daysOlder →

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.