China Man-Made Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 6.650 | 6.660 | 6.510 | 6.590 | 6.590 | 3,167,833 |
| 2026-04-24 | 6.720 | 6.740 | 6.580 | 6.640 | 6.640 | 4,367,572 |
| 2026-04-23 | 6.760 | 6.780 | 6.550 | 6.680 | 6.680 | 6,287,366 |
| 2026-04-22 | 6.870 | 6.900 | 6.750 | 6.760 | 6.760 | 4,542,160 |
| 2026-04-21 | 6.820 | 6.860 | 6.800 | 6.840 | 6.840 | 3,786,206 |
| 2026-04-20 | 6.920 | 6.950 | 6.770 | 6.790 | 6.790 | 6,427,110 |
| 2026-04-17 | 7.060 | 7.150 | 6.860 | 6.890 | 6.890 | 7,982,060 |
| 2026-04-16 | 7.090 | 7.100 | 7.010 | 7.030 | 7.030 | 3,252,608 |
| 2026-04-15 | 7.190 | 7.210 | 7.000 | 7.040 | 7.040 | 8,045,873 |
| 2026-04-14 | 7.250 | 7.290 | 7.170 | 7.190 | 7.190 | 4,737,333 |
| 2026-04-13 | 7.180 | 7.300 | 7.160 | 7.250 | 7.250 | 5,521,395 |
| 2026-04-10 | 7.330 | 7.350 | 7.140 | 7.170 | 7.170 | 5,717,855 |
| 2026-04-09 | 7.330 | 7.400 | 7.280 | 7.330 | 7.330 | 4,124,487 |
| 2026-04-08 | 7.500 | 7.500 | 7.310 | 7.340 | 7.340 | 6,215,597 |
| 2026-04-07 | 7.450 | 7.480 | 7.370 | 7.420 | 7.420 | 3,423,948 |
| 2026-04-02 | 7.530 | 7.530 | 7.300 | 7.370 | 7.370 | 5,379,258 |
| 2026-04-01 | 7.560 | 7.570 | 7.410 | 7.480 | 7.480 | 4,318,764 |
| 2026-03-31 | 7.800 | 7.940 | 7.450 | 7.470 | 7.470 | 10,312,952 |
| 2026-03-30 | 7.610 | 7.790 | 7.550 | 7.670 | 7.670 | 10,524,493 |
| 2026-03-27 | 7.530 | 7.660 | 7.430 | 7.540 | 7.540 | 5,325,616 |
| 2026-03-26 | 7.520 | 7.660 | 7.420 | 7.510 | 7.510 | 6,967,828 |
| 2026-03-25 | 7.570 | 7.600 | 7.350 | 7.380 | 7.380 | 6,567,490 |
| 2026-03-24 | 7.610 | 7.770 | 7.350 | 7.570 | 7.570 | 8,277,898 |
| 2026-03-23 | 7.650 | 7.950 | 7.630 | 7.660 | 7.660 | 15,445,217 |
| 2026-03-20 | 7.680 | 8.060 | 7.650 | 7.710 | 7.710 | 26,560,779 |
| 2026-03-19 | 7.570 | 7.880 | 7.450 | 7.660 | 7.660 | 21,272,876 |
| 2026-03-18 | 7.470 | 7.620 | 7.390 | 7.440 | 7.440 | 5,875,766 |
| 2026-03-17 | 7.480 | 7.520 | 7.360 | 7.390 | 7.390 | 4,922,095 |
| 2026-03-16 | 7.550 | 7.690 | 7.380 | 7.380 | 7.380 | 7,127,252 |
| 2026-03-13 | 7.690 | 7.950 | 7.500 | 7.500 | 7.500 | 7,529,434 |
| 2026-03-12 | 7.470 | 7.750 | 7.470 | 7.690 | 7.690 | 14,834,054 |
| 2026-03-11 | 7.430 | 7.430 | 7.230 | 7.410 | 7.410 | 5,904,514 |
| 2026-03-10 | 7.310 | 7.440 | 7.200 | 7.410 | 7.410 | 13,302,978 |
| 2026-03-09 | 7.980 | 8.290 | 7.360 | 7.560 | 7.560 | 34,899,666 |
| 2026-03-06 | 7.020 | 7.620 | 7.000 | 7.540 | 7.540 | 23,136,766 |
| 2026-03-05 | 7.070 | 7.110 | 6.950 | 6.990 | 6.990 | 3,498,360 |
| 2026-03-04 | 7.220 | 7.220 | 6.950 | 6.960 | 6.960 | 7,395,881 |
| 2026-03-03 | 7.090 | 7.230 | 7.020 | 7.210 | 7.210 | 6,105,285 |
| 2026-03-02 | 7.160 | 7.250 | 7.080 | 7.100 | 7.100 | 5,216,296 |
| 2026-02-26 | 7.220 | 7.240 | 7.140 | 7.140 | 7.140 | 3,366,200 |
| 2026-02-25 | 7.180 | 7.220 | 7.100 | 7.220 | 7.220 | 5,584,422 |
| 2026-02-24 | 7.120 | 7.220 | 7.100 | 7.130 | 7.130 | 5,591,808 |
| 2026-02-23 | 7.110 | 7.180 | 7.000 | 7.080 | 7.080 | 4,614,071 |
| 2026-02-11 | 7.020 | 7.120 | 6.980 | 7.090 | 7.090 | 2,241,482 |
| 2026-02-10 | 7.060 | 7.120 | 6.930 | 7.020 | 7.020 | 2,793,054 |
| 2026-02-09 | 7.000 | 7.050 | 6.940 | 6.980 | 6.980 | 2,161,017 |
| 2026-02-06 | 7.070 | 7.070 | 6.870 | 6.940 | 6.940 | 2,339,564 |
| 2026-02-05 | 7.080 | 7.180 | 7.050 | 7.090 | 7.090 | 1,965,910 |
| 2026-02-04 | 6.890 | 7.140 | 6.870 | 7.130 | 7.130 | 3,253,681 |
| 2026-02-03 | 6.930 | 6.980 | 6.840 | 6.880 | 6.880 | 3,210,337 |
| 2026-02-02 | 7.050 | 7.050 | 6.850 | 6.880 | 6.880 | 5,193,254 |
| 2026-01-30 | 7.190 | 7.210 | 7.020 | 7.030 | 7.030 | 5,298,736 |
| 2026-01-29 | 7.420 | 7.420 | 7.140 | 7.170 | 7.170 | 6,853,667 |
| 2026-01-28 | 7.400 | 7.500 | 7.310 | 7.360 | 7.360 | 7,286,213 |
| 2026-01-27 | 7.570 | 7.670 | 7.300 | 7.330 | 7.330 | 10,405,714 |
| 2026-01-26 | 7.160 | 7.530 | 7.150 | 7.430 | 7.430 | 15,217,380 |
| 2026-01-23 | 7.130 | 7.230 | 7.100 | 7.100 | 7.100 | 2,907,855 |
| 2026-01-22 | 7.160 | 7.230 | 7.090 | 7.100 | 7.100 | 2,216,946 |
| 2026-01-21 | 7.140 | 7.190 | 7.000 | 7.100 | 7.100 | 4,096,345 |
| 2026-01-20 | 7.340 | 7.340 | 7.130 | 7.150 | 7.150 | 4,868,481 |
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.