China Man-Made Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.340 | 6.390 | 6.320 | 6.370 | 6.370 | 1,081,060 |
| 2025-10-22 | 6.260 | 6.350 | 6.250 | 6.350 | 6.350 | 1,384,549 |
| 2025-10-21 | 6.340 | 6.340 | 6.260 | 6.260 | 6.260 | 2,885,398 |
| 2025-10-20 | 6.390 | 6.420 | 6.300 | 6.300 | 6.300 | 2,791,721 |
| 2025-10-17 | 6.380 | 6.470 | 6.350 | 6.390 | 6.390 | 1,609,020 |
| 2025-10-16 | 6.400 | 6.400 | 6.340 | 6.380 | 6.380 | 1,405,391 |
| 2025-10-15 | 6.430 | 6.460 | 6.320 | 6.340 | 6.340 | 4,920,879 |
| 2025-10-14 | 6.520 | 6.600 | 6.410 | 6.430 | 6.430 | 3,968,989 |
| 2025-10-13 | 6.540 | 6.540 | 6.400 | 6.500 | 6.500 | 3,387,663 |
| 2025-10-09 | 6.530 | 6.620 | 6.500 | 6.610 | 6.610 | 4,394,335 |
| 2025-10-08 | 6.540 | 6.540 | 6.470 | 6.490 | 6.490 | 1,447,290 |
| 2025-10-07 | 6.540 | 6.610 | 6.510 | 6.520 | 6.520 | 2,324,114 |
| 2025-10-03 | 6.600 | 6.620 | 6.490 | 6.530 | 6.530 | 1,697,142 |
| 2025-10-02 | 6.540 | 6.650 | 6.500 | 6.560 | 6.560 | 4,670,517 |
| 2025-10-01 | 6.510 | 6.600 | 6.500 | 6.510 | 6.510 | 1,774,578 |
| 2025-09-30 | 6.520 | 6.520 | 6.470 | 6.500 | 6.500 | 768,028 |
| 2025-09-29 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2025-09-26 | 6.530 | 6.530 | 6.430 | 6.460 | 6.460 | 1,465,957 |
| 2025-09-25 | 6.490 | 6.590 | 6.470 | 6.530 | 6.530 | 2,250,334 |
| 2025-09-24 | 6.430 | 6.500 | 6.410 | 6.460 | 6.460 | 982,693 |
| 2025-09-23 | 6.470 | 6.500 | 6.410 | 6.420 | 6.420 | 1,468,973 |
| 2025-09-22 | 6.450 | 6.560 | 6.450 | 6.480 | 6.480 | 1,877,655 |
| 2025-09-19 | 6.440 | 6.490 | 6.400 | 6.450 | 6.450 | 1,516,623 |
| 2025-09-18 | 6.450 | 6.480 | 6.410 | 6.440 | 6.440 | 1,504,307 |
| 2025-09-17 | 6.400 | 6.480 | 6.400 | 6.420 | 6.420 | 1,818,292 |
| 2025-09-16 | 6.460 | 6.470 | 6.390 | 6.400 | 6.400 | 1,829,558 |
| 2025-09-15 | 6.490 | 6.530 | 6.450 | 6.450 | 6.450 | 1,372,590 |
| 2025-09-12 | 6.460 | 6.510 | 6.440 | 6.490 | 6.490 | 1,864,852 |
| 2025-09-11 | 6.560 | 6.640 | 6.420 | 6.430 | 6.430 | 3,185,181 |
| 2025-09-10 | 6.690 | 6.700 | 6.530 | 6.560 | 6.560 | 2,251,026 |
| 2025-09-09 | 6.730 | 6.780 | 6.630 | 6.630 | 6.630 | 2,604,259 |
| 2025-09-08 | 6.730 | 6.840 | 6.720 | 6.730 | 6.730 | 1,696,679 |
| 2025-09-05 | 6.770 | 6.830 | 6.710 | 6.720 | 6.720 | 1,755,270 |
| 2025-09-04 | 6.740 | 6.780 | 6.670 | 6.740 | 6.740 | 1,961,248 |
| 2025-09-03 | 6.750 | 6.820 | 6.690 | 6.690 | 6.690 | 2,090,911 |
| 2025-09-02 | 6.720 | 6.880 | 6.720 | 6.770 | 6.770 | 2,397,231 |
| 2025-09-01 | 6.630 | 6.730 | 6.600 | 6.730 | 6.730 | 2,017,811 |
| 2025-08-29 | 6.670 | 6.720 | 6.610 | 6.630 | 6.630 | 1,823,407 |
| 2025-08-28 | 6.660 | 6.750 | 6.630 | 6.660 | 6.660 | 2,111,012 |
| 2025-08-27 | 6.750 | 6.780 | 6.560 | 6.680 | 6.680 | 3,520,750 |
| 2025-08-26 | 6.860 | 6.900 | 6.700 | 6.750 | 6.750 | 2,632,510 |
| 2025-08-25 | 7.080 | 7.080 | 6.860 | 6.880 | 6.880 | 2,683,963 |
| 2025-08-22 | 7.070 | 7.120 | 6.900 | 6.940 | 6.940 | 4,071,579 |
| 2025-08-21 | 6.950 | 7.130 | 6.940 | 7.090 | 7.090 | 6,338,265 |
| 2025-08-20 | 7.070 | 7.080 | 6.860 | 6.880 | 6.880 | 7,359,058 |
| 2025-08-19 | 7.040 | 7.170 | 6.910 | 7.080 | 7.080 | 13,148,216 |
| 2025-08-18 | 6.530 | 6.990 | 6.500 | 6.990 | 6.990 | 12,677,338 |
| 2025-08-15 | 6.540 | 6.550 | 6.470 | 6.530 | 6.530 | 1,648,671 |
| 2025-08-14 | 6.490 | 6.560 | 6.490 | 6.530 | 6.530 | 2,012,325 |
| 2025-08-13 | 6.570 | 6.620 | 6.430 | 6.490 | 6.490 | 2,202,516 |
| 2025-08-12 | 6.410 | 6.580 | 6.410 | 6.490 | 6.490 | 2,093,320 |
| 2025-08-11 | 6.450 | 6.480 | 6.410 | 6.460 | 6.460 | 1,210,291 |
| 2025-08-08 | 6.430 | 6.470 | 6.410 | 6.450 | 6.450 | 609,721 |
| 2025-08-07 | 6.470 | 6.500 | 6.390 | 6.430 | 6.430 | 1,397,015 |
| 2025-08-06 | 6.410 | 6.520 | 6.400 | 6.460 | 6.460 | 1,998,820 |
| 2025-08-05 | 6.350 | 6.430 | 6.320 | 6.410 | 6.410 | 1,306,370 |
| 2025-08-04 | 6.280 | 6.320 | 6.150 | 6.300 | 6.300 | 1,437,177 |
| 2025-08-01 | 6.270 | 6.340 | 6.180 | 6.320 | 6.320 | 1,355,478 |
| 2025-07-31 | 6.470 | 6.470 | 6.320 | 6.360 | 6.360 | 1,608,202 |
| 2025-07-30 | 6.330 | 6.470 | 6.320 | 6.450 | 6.450 | 2,752,859 |
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.