China Man-Made Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 6.570 | 6.950 | 6.570 | 6.630 | 6.630 | 4,010,505 |
| 2025-05-02 | 6.410 | 6.610 | 6.390 | 6.550 | 6.550 | 4,989,439 |
| 2025-04-30 | 6.380 | 6.420 | 6.330 | 6.340 | 6.340 | 1,376,997 |
| 2025-04-29 | 6.340 | 6.430 | 6.340 | 6.410 | 6.410 | 1,595,944 |
| 2025-04-28 | 6.330 | 6.390 | 6.290 | 6.300 | 6.300 | 2,304,174 |
| 2025-04-25 | 6.410 | 6.410 | 6.290 | 6.330 | 6.330 | 1,471,960 |
| 2025-04-24 | 6.390 | 6.410 | 6.300 | 6.320 | 6.320 | 908,011 |
| 2025-04-23 | 6.270 | 6.360 | 6.270 | 6.360 | 6.360 | 2,362,902 |
| 2025-04-22 | 6.150 | 6.210 | 6.100 | 6.170 | 6.170 | 1,093,752 |
| 2025-04-21 | 6.260 | 6.260 | 6.140 | 6.160 | 6.160 | 1,206,602 |
| 2025-04-18 | 6.210 | 6.260 | 6.170 | 6.230 | 6.230 | 1,063,711 |
| 2025-04-17 | 6.180 | 6.210 | 6.100 | 6.160 | 6.160 | 1,557,191 |
| 2025-04-16 | 6.330 | 6.330 | 6.180 | 6.180 | 6.180 | 3,493,940 |
| 2025-04-15 | 6.290 | 6.390 | 6.250 | 6.370 | 6.370 | 2,126,667 |
| 2025-04-14 | 6.270 | 6.350 | 6.190 | 6.210 | 6.210 | 3,955,049 |
| 2025-04-11 | 6.000 | 6.250 | 5.910 | 6.210 | 6.210 | 2,888,509 |
| 2025-04-10 | 6.110 | 6.110 | 5.990 | 6.110 | 6.110 | 4,466,022 |
| 2025-04-09 | 6.030 | 6.030 | 5.550 | 5.560 | 5.560 | 10,061,616 |
| 2025-04-08 | 5.870 | 6.260 | 5.850 | 6.030 | 6.030 | 9,896,643 |
| 2025-04-07 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 3,243,863 |
| 2025-04-02 | 7.020 | 7.120 | 6.970 | 7.090 | 7.090 | 2,501,947 |
| 2025-04-01 | 6.880 | 7.070 | 6.870 | 7.020 | 7.020 | 2,638,424 |
| 2025-03-31 | 7.010 | 7.010 | 6.810 | 6.860 | 6.860 | 6,368,261 |
| 2025-03-28 | 7.270 | 7.270 | 7.060 | 7.090 | 7.090 | 5,042,065 |
| 2025-03-27 | 7.260 | 7.290 | 7.220 | 7.240 | 7.240 | 1,418,504 |
| 2025-03-26 | 7.290 | 7.290 | 7.230 | 7.280 | 7.280 | 947,735 |
| 2025-03-25 | 7.330 | 7.340 | 7.220 | 7.240 | 7.240 | 2,759,592 |
| 2025-03-24 | 7.330 | 7.380 | 7.300 | 7.300 | 7.300 | 1,745,300 |
| 2025-03-21 | 7.420 | 7.420 | 7.310 | 7.310 | 7.310 | 2,802,153 |
| 2025-03-20 | 7.360 | 7.430 | 7.360 | 7.420 | 7.420 | 2,704,916 |
| 2025-03-19 | 7.360 | 7.400 | 7.300 | 7.360 | 7.360 | 2,511,007 |
| 2025-03-18 | 7.350 | 7.420 | 7.330 | 7.370 | 7.370 | 2,913,265 |
| 2025-03-17 | 7.260 | 7.350 | 7.260 | 7.330 | 7.330 | 2,673,427 |
| 2025-03-14 | 7.160 | 7.280 | 7.160 | 7.280 | 7.280 | 3,111,934 |
| 2025-03-13 | 7.270 | 7.290 | 7.150 | 7.150 | 7.150 | 6,583,674 |
| 2025-03-12 | 7.330 | 7.340 | 7.230 | 7.240 | 7.240 | 4,928,354 |
| 2025-03-11 | 7.390 | 7.390 | 7.200 | 7.340 | 7.340 | 5,337,996 |
| 2025-03-10 | 7.520 | 7.540 | 7.440 | 7.470 | 7.470 | 2,815,569 |
| 2025-03-07 | 7.530 | 7.560 | 7.490 | 7.520 | 7.520 | 2,930,896 |
| 2025-03-06 | 7.600 | 7.660 | 7.530 | 7.530 | 7.530 | 4,456,565 |
| 2025-03-05 | 7.520 | 7.640 | 7.470 | 7.600 | 7.600 | 4,442,412 |
| 2025-03-04 | 7.570 | 7.570 | 7.460 | 7.520 | 7.520 | 6,005,964 |
| 2025-03-03 | 7.440 | 7.740 | 7.440 | 7.690 | 7.690 | 10,964,669 |
| 2025-02-27 | 7.480 | 7.700 | 7.390 | 7.390 | 7.390 | 48,958,628 |
| 2025-02-26 | 7.550 | 7.550 | 7.470 | 7.480 | 7.480 | 4,198,001 |
| 2025-02-25 | 7.410 | 7.570 | 7.360 | 7.540 | 7.540 | 6,409,728 |
| 2025-02-24 | 7.440 | 7.510 | 7.410 | 7.420 | 7.420 | 5,193,603 |
| 2025-02-21 | 7.420 | 7.470 | 7.380 | 7.440 | 7.440 | 5,957,371 |
| 2025-02-20 | 7.400 | 7.480 | 7.380 | 7.390 | 7.390 | 4,344,613 |
| 2025-02-19 | 7.390 | 7.460 | 7.350 | 7.390 | 7.390 | 4,657,537 |
| 2025-02-18 | 7.500 | 7.500 | 7.340 | 7.380 | 7.380 | 10,205,916 |
| 2025-02-17 | 7.560 | 7.580 | 7.480 | 7.530 | 7.530 | 5,017,661 |
| 2025-02-14 | 7.500 | 7.610 | 7.450 | 7.560 | 7.560 | 4,079,222 |
| 2025-02-13 | 7.420 | 7.530 | 7.360 | 7.500 | 7.500 | 4,495,369 |
| 2025-02-12 | 7.430 | 7.430 | 7.360 | 7.370 | 7.370 | 1,613,486 |
| 2025-02-11 | 7.460 | 7.480 | 7.380 | 7.380 | 7.380 | 1,256,637 |
| 2025-02-10 | 7.350 | 7.470 | 7.350 | 7.440 | 7.440 | 1,427,853 |
| 2025-02-07 | 7.420 | 7.420 | 7.340 | 7.370 | 7.370 | 965,442 |
| 2025-02-06 | 7.380 | 7.430 | 7.360 | 7.420 | 7.420 | 1,028,957 |
| 2025-02-05 | 7.400 | 7.450 | 7.320 | 7.340 | 7.340 | 1,742,772 |
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.