China Man-Made Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 7.480 | 7.480 | 7.330 | 7.340 | 7.340 | 1,958,757 |
| 2025-02-03 | 7.350 | 7.520 | 7.350 | 7.450 | 7.450 | 5,170,676 |
| 2025-01-22 | 7.550 | 7.550 | 7.450 | 7.470 | 7.470 | 1,462,958 |
| 2025-01-21 | 7.500 | 7.550 | 7.470 | 7.490 | 7.490 | 1,483,639 |
| 2025-01-20 | 7.520 | 7.520 | 7.430 | 7.450 | 7.450 | 1,213,953 |
| 2025-01-17 | 7.420 | 7.540 | 7.420 | 7.500 | 7.500 | 2,134,358 |
| 2025-01-16 | 7.500 | 7.540 | 7.420 | 7.420 | 7.420 | 1,875,969 |
| 2025-01-15 | 7.300 | 7.520 | 7.300 | 7.420 | 7.420 | 3,199,897 |
| 2025-01-14 | 7.210 | 7.340 | 7.210 | 7.290 | 7.290 | 1,825,767 |
| 2025-01-13 | 7.130 | 7.220 | 7.060 | 7.220 | 7.220 | 3,109,244 |
| 2025-01-10 | 7.110 | 7.180 | 7.090 | 7.100 | 7.100 | 2,146,452 |
| 2025-01-09 | 7.260 | 7.270 | 7.120 | 7.130 | 7.130 | 2,022,297 |
| 2025-01-08 | 7.210 | 7.250 | 7.170 | 7.220 | 7.220 | 1,433,798 |
| 2025-01-07 | 7.360 | 7.380 | 7.200 | 7.200 | 7.200 | 3,079,174 |
| 2025-01-06 | 7.240 | 7.370 | 7.230 | 7.360 | 7.360 | 1,531,862 |
| 2025-01-03 | 7.280 | 7.340 | 7.220 | 7.240 | 7.240 | 2,041,314 |
| 2025-01-02 | 7.340 | 7.380 | 7.260 | 7.260 | 7.260 | 2,291,746 |
| 2024-12-31 | 7.410 | 7.410 | 7.350 | 7.370 | 7.370 | 1,542,833 |
| 2024-12-30 | 7.550 | 7.550 | 7.430 | 7.440 | 7.440 | 1,327,335 |
| 2024-12-27 | 7.530 | 7.540 | 7.470 | 7.480 | 7.480 | 1,644,299 |
| 2024-12-26 | 7.550 | 7.610 | 7.510 | 7.520 | 7.520 | 1,365,241 |
| 2024-12-25 | 7.590 | 7.590 | 7.500 | 7.540 | 7.540 | 1,068,859 |
| 2024-12-24 | 7.550 | 7.600 | 7.530 | 7.550 | 7.550 | 1,397,068 |
| 2024-12-23 | 7.410 | 7.540 | 7.410 | 7.520 | 7.520 | 3,010,723 |
| 2024-12-20 | 7.540 | 7.540 | 7.340 | 7.340 | 7.340 | 4,960,670 |
| 2024-12-19 | 7.580 | 7.580 | 7.500 | 7.540 | 7.540 | 3,709,069 |
| 2024-12-18 | 7.650 | 7.710 | 7.600 | 7.640 | 7.640 | 2,358,725 |
| 2024-12-17 | 7.700 | 7.700 | 7.630 | 7.650 | 7.650 | 2,710,251 |
| 2024-12-16 | 7.740 | 7.820 | 7.680 | 7.680 | 7.680 | 2,293,938 |
| 2024-12-13 | 7.850 | 7.850 | 7.730 | 7.740 | 7.740 | 3,350,006 |
| 2024-12-12 | 7.920 | 7.950 | 7.860 | 7.860 | 7.860 | 2,666,136 |
| 2024-12-11 | 7.940 | 7.990 | 7.880 | 7.910 | 7.910 | 1,486,866 |
| 2024-12-10 | 8.010 | 8.170 | 7.960 | 7.960 | 7.960 | 3,400,335 |
| 2024-12-09 | 8.130 | 8.130 | 8.070 | 8.070 | 8.070 | 1,635,569 |
| 2024-12-06 | 8.100 | 8.160 | 8.080 | 8.130 | 8.130 | 2,307,045 |
| 2024-12-05 | 8.270 | 8.270 | 8.080 | 8.090 | 8.090 | 3,776,500 |
| 2024-12-04 | 8.230 | 8.310 | 8.230 | 8.260 | 8.260 | 1,485,412 |
| 2024-12-03 | 8.220 | 8.250 | 8.190 | 8.230 | 8.230 | 1,390,063 |
| 2024-12-02 | 8.190 | 8.260 | 8.160 | 8.180 | 8.180 | 1,525,859 |
| 2024-11-29 | 8.220 | 8.250 | 8.140 | 8.190 | 8.190 | 1,890,848 |
| 2024-11-28 | 8.310 | 8.320 | 8.160 | 8.230 | 8.230 | 2,287,911 |
| 2024-11-27 | 8.410 | 8.430 | 8.260 | 8.280 | 8.280 | 2,752,451 |
| 2024-11-26 | 8.400 | 8.440 | 8.330 | 8.330 | 8.330 | 2,995,981 |
| 2024-11-25 | 8.190 | 8.380 | 8.170 | 8.380 | 8.380 | 6,606,219 |
| 2024-11-22 | 8.050 | 8.180 | 8.050 | 8.120 | 8.120 | 3,567,964 |
| 2024-11-21 | 8.070 | 8.100 | 8.030 | 8.050 | 8.050 | 1,725,396 |
| 2024-11-20 | 8.120 | 8.130 | 8.030 | 8.070 | 8.070 | 1,851,917 |
| 2024-11-19 | 8.050 | 8.100 | 8.000 | 8.090 | 8.090 | 3,491,033 |
| 2024-11-18 | 8.020 | 8.050 | 7.980 | 8.040 | 8.040 | 2,800,603 |
| 2024-11-15 | 7.930 | 8.060 | 7.920 | 7.970 | 7.970 | 1,687,420 |
| 2024-11-14 | 8.050 | 8.090 | 7.920 | 7.930 | 7.930 | 2,710,101 |
| 2024-11-13 | 8.040 | 8.040 | 7.910 | 8.000 | 8.000 | 2,389,136 |
| 2024-11-12 | 7.960 | 8.070 | 7.890 | 8.000 | 8.000 | 5,562,914 |
| 2024-11-11 | 7.930 | 7.950 | 7.840 | 7.890 | 7.890 | 3,605,436 |
| 2024-11-08 | 7.830 | 7.830 | 7.700 | 7.710 | 7.710 | 2,674,003 |
| 2024-11-07 | 7.720 | 7.870 | 7.720 | 7.820 | 7.820 | 1,372,769 |
| 2024-11-06 | 7.800 | 7.800 | 7.710 | 7.720 | 7.720 | 1,456,890 |
| 2024-11-05 | 7.770 | 7.820 | 7.730 | 7.750 | 7.750 | 1,708,758 |
| 2024-11-04 | 7.800 | 7.800 | 7.760 | 7.770 | 7.770 | 909,703 |
| 2024-11-01 | 7.710 | 7.820 | 7.650 | 7.810 | 7.810 | 1,460,999 |
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.