China Man-Made Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.340 | 7.340 | 7.130 | 7.150 | 7.150 | 4,868,481 |
| 2026-01-19 | 7.120 | 7.420 | 7.060 | 7.340 | 7.340 | 6,328,833 |
| 2026-01-16 | 7.360 | 7.370 | 7.110 | 7.130 | 7.130 | 5,642,274 |
| 2026-01-15 | 7.240 | 7.380 | 7.170 | 7.320 | 7.320 | 8,236,170 |
| 2026-01-14 | 7.040 | 7.240 | 7.030 | 7.200 | 7.200 | 8,629,530 |
| 2026-01-13 | 7.000 | 7.050 | 6.860 | 7.020 | 7.020 | 3,604,266 |
| 2026-01-12 | 6.940 | 7.030 | 6.920 | 6.950 | 6.950 | 3,997,112 |
| 2026-01-09 | 7.140 | 7.170 | 6.910 | 6.920 | 6.920 | 4,085,425 |
| 2026-01-08 | 7.050 | 7.180 | 7.030 | 7.050 | 7.050 | 5,941,397 |
| 2026-01-07 | 6.840 | 7.070 | 6.840 | 7.000 | 7.000 | 8,157,650 |
| 2026-01-06 | 6.730 | 6.890 | 6.710 | 6.830 | 6.830 | 3,677,064 |
| 2026-01-05 | 6.750 | 6.790 | 6.660 | 6.690 | 6.690 | 3,815,046 |
| 2026-01-02 | 6.860 | 6.880 | 6.730 | 6.750 | 6.750 | 4,441,830 |
| 2025-12-31 | 6.850 | 6.970 | 6.820 | 6.860 | 6.860 | 2,780,221 |
| 2025-12-30 | 6.840 | 6.880 | 6.820 | 6.860 | 6.860 | 1,588,820 |
| 2025-12-29 | 6.920 | 6.950 | 6.820 | 6.850 | 6.850 | 2,208,571 |
| 2025-12-26 | 6.950 | 6.960 | 6.800 | 6.890 | 6.890 | 3,312,988 |
| 2025-12-24 | 7.000 | 7.050 | 6.880 | 6.910 | 6.910 | 2,726,760 |
| 2025-12-23 | 7.060 | 7.060 | 6.970 | 6.970 | 6.970 | 1,037,969 |
| 2025-12-22 | 7.050 | 7.070 | 6.960 | 7.030 | 7.030 | 3,010,937 |
| 2025-12-19 | 6.840 | 7.070 | 6.840 | 7.070 | 7.070 | 4,007,257 |
| 2025-12-18 | 6.900 | 6.930 | 6.840 | 6.840 | 6.840 | 966,604 |
| 2025-12-17 | 6.850 | 6.930 | 6.850 | 6.870 | 6.870 | 1,918,399 |
| 2025-12-16 | 6.900 | 6.930 | 6.780 | 6.850 | 6.850 | 2,847,525 |
| 2025-12-15 | 6.860 | 7.060 | 6.830 | 6.950 | 6.950 | 3,256,297 |
| 2025-12-12 | 6.920 | 7.010 | 6.910 | 6.910 | 6.910 | 1,955,998 |
| 2025-12-11 | 6.860 | 6.950 | 6.860 | 6.900 | 6.900 | 1,932,974 |
| 2025-12-10 | 6.950 | 7.000 | 6.830 | 6.840 | 6.840 | 2,329,970 |
| 2025-12-09 | 7.030 | 7.030 | 6.930 | 6.950 | 6.950 | 1,184,661 |
| 2025-12-08 | 7.020 | 7.030 | 6.910 | 7.030 | 7.030 | 2,364,909 |
| 2025-12-05 | 7.110 | 7.120 | 6.920 | 6.980 | 6.980 | 3,220,834 |
| 2025-12-04 | 7.130 | 7.140 | 7.050 | 7.110 | 7.110 | 3,451,895 |
| 2025-12-03 | 7.100 | 7.210 | 7.000 | 7.130 | 7.130 | 5,019,229 |
| 2025-12-02 | 7.000 | 7.240 | 6.960 | 7.050 | 7.050 | 6,767,372 |
| 2025-12-01 | 7.000 | 7.070 | 6.930 | 6.950 | 6.950 | 3,169,235 |
| 2025-11-28 | 6.820 | 6.990 | 6.820 | 6.980 | 6.980 | 3,971,777 |
| 2025-11-27 | 6.840 | 6.900 | 6.770 | 6.840 | 6.840 | 1,801,696 |
| 2025-11-26 | 6.690 | 6.880 | 6.690 | 6.840 | 6.840 | 3,241,766 |
| 2025-11-25 | 6.770 | 6.790 | 6.670 | 6.680 | 6.680 | 2,379,897 |
| 2025-11-24 | 6.830 | 6.910 | 6.710 | 6.750 | 6.750 | 3,128,926 |
| 2025-11-21 | 6.820 | 6.920 | 6.700 | 6.800 | 6.800 | 3,386,725 |
| 2025-11-20 | 6.820 | 6.930 | 6.820 | 6.880 | 6.880 | 2,482,228 |
| 2025-11-19 | 6.870 | 6.880 | 6.700 | 6.770 | 6.770 | 3,065,037 |
| 2025-11-18 | 6.960 | 6.960 | 6.830 | 6.840 | 6.840 | 4,028,601 |
| 2025-11-17 | 7.100 | 7.150 | 7.000 | 7.000 | 7.000 | 3,599,389 |
| 2025-11-14 | 7.000 | 7.180 | 6.920 | 7.090 | 7.090 | 9,056,503 |
| 2025-11-13 | 6.770 | 7.060 | 6.740 | 6.960 | 6.960 | 7,650,863 |
| 2025-11-12 | 6.650 | 6.800 | 6.610 | 6.740 | 6.740 | 5,366,376 |
| 2025-11-11 | 6.700 | 6.790 | 6.600 | 6.650 | 6.650 | 5,004,209 |
| 2025-11-10 | 6.750 | 6.890 | 6.500 | 6.610 | 6.610 | 10,589,084 |
| 2025-11-07 | 7.370 | 7.450 | 6.860 | 6.860 | 6.860 | 51,869,626 |
| 2025-11-06 | 6.360 | 6.940 | 6.360 | 6.940 | 6.940 | 12,412,909 |
| 2025-11-05 | 6.290 | 6.340 | 6.190 | 6.310 | 6.310 | 2,613,215 |
| 2025-11-04 | 6.200 | 6.340 | 6.200 | 6.290 | 6.290 | 3,402,973 |
| 2025-11-03 | 6.260 | 6.260 | 6.170 | 6.200 | 6.200 | 2,015,529 |
| 2025-10-31 | 6.340 | 6.340 | 6.250 | 6.250 | 6.250 | 2,317,755 |
| 2025-10-30 | 6.340 | 6.400 | 6.270 | 6.300 | 6.300 | 2,778,659 |
| 2025-10-29 | 6.330 | 6.370 | 6.310 | 6.320 | 6.320 | 1,768,722 |
| 2025-10-28 | 6.410 | 6.410 | 6.310 | 6.330 | 6.330 | 1,895,534 |
| 2025-10-27 | 6.400 | 6.430 | 6.350 | 6.400 | 6.400 | 2,143,396 |
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.