China Man-Made Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.800 | 7.800 | 7.720 | 7.730 | 7.730 | 1,099,863 |
| 2024-10-29 | 7.880 | 7.880 | 7.730 | 7.760 | 7.760 | 2,149,068 |
| 2024-10-28 | 7.810 | 7.850 | 7.790 | 7.820 | 7.820 | 1,119,764 |
| 2024-10-25 | 7.890 | 7.890 | 7.800 | 7.810 | 7.810 | 1,635,124 |
| 2024-10-24 | 7.830 | 7.900 | 7.790 | 7.840 | 7.840 | 1,583,736 |
| 2024-10-23 | 7.870 | 7.880 | 7.810 | 7.820 | 7.820 | 2,106,348 |
| 2024-10-22 | 7.900 | 7.900 | 7.840 | 7.860 | 7.860 | 1,599,936 |
| 2024-10-21 | 7.910 | 7.940 | 7.880 | 7.890 | 7.890 | 1,294,596 |
| 2024-10-18 | 7.910 | 7.940 | 7.850 | 7.910 | 7.910 | 1,317,176 |
| 2024-10-17 | 7.840 | 7.970 | 7.840 | 7.910 | 7.910 | 1,774,894 |
| 2024-10-16 | 7.850 | 7.870 | 7.780 | 7.840 | 7.840 | 2,641,456 |
| 2024-10-15 | 7.910 | 7.950 | 7.820 | 7.850 | 7.850 | 2,573,878 |
| 2024-10-14 | 7.910 | 7.970 | 7.830 | 7.890 | 7.890 | 2,355,350 |
| 2024-10-11 | 7.880 | 7.930 | 7.830 | 7.880 | 7.880 | 2,984,473 |
| 2024-10-09 | 8.130 | 8.180 | 7.860 | 7.880 | 7.880 | 12,711,815 |
| 2024-10-08 | 8.470 | 8.580 | 8.370 | 8.380 | 8.380 | 3,595,271 |
| 2024-10-07 | 8.410 | 8.450 | 8.330 | 8.420 | 8.420 | 2,156,078 |
| 2024-10-04 | 8.470 | 8.510 | 8.360 | 8.380 | 8.380 | 2,360,691 |
| 2024-10-01 | 8.560 | 8.570 | 8.430 | 8.450 | 8.450 | 3,321,781 |
| 2024-09-30 | 8.610 | 8.610 | 8.490 | 8.530 | 8.530 | 2,936,246 |
| 2024-09-27 | 8.370 | 8.620 | 8.370 | 8.580 | 8.580 | 10,580,261 |
| 2024-09-26 | 8.400 | 8.430 | 8.290 | 8.330 | 8.330 | 2,638,109 |
| 2024-09-25 | 8.410 | 8.480 | 8.320 | 8.330 | 8.330 | 3,041,125 |
| 2024-09-24 | 8.430 | 8.430 | 8.340 | 8.370 | 8.370 | 2,110,210 |
| 2024-09-23 | 8.380 | 8.510 | 8.380 | 8.430 | 8.430 | 4,243,493 |
| 2024-09-20 | 8.420 | 8.440 | 8.270 | 8.340 | 8.340 | 11,495,729 |
| 2024-09-19 | 8.470 | 8.470 | 8.340 | 8.390 | 8.390 | 2,778,427 |
| 2024-09-18 | 8.440 | 8.540 | 8.390 | 8.400 | 8.400 | 5,223,933 |
| 2024-09-16 | 8.240 | 8.470 | 8.190 | 8.440 | 8.440 | 9,647,001 |
| 2024-09-13 | 8.120 | 8.270 | 8.120 | 8.180 | 8.180 | 2,263,277 |
| 2024-09-12 | 8.200 | 8.240 | 8.130 | 8.140 | 8.140 | 2,259,211 |
| 2024-09-11 | 8.200 | 8.300 | 8.160 | 8.170 | 8.170 | 5,051,098 |
| 2024-09-10 | 7.780 | 8.380 | 7.770 | 8.150 | 8.150 | 12,304,232 |
| 2024-09-09 | 7.700 | 7.750 | 7.610 | 7.700 | 7.700 | 2,499,323 |
| 2024-09-06 | 7.770 | 7.830 | 7.700 | 7.790 | 7.790 | 1,594,867 |
| 2024-09-05 | 7.810 | 7.890 | 7.770 | 7.780 | 7.780 | 1,981,553 |
| 2024-09-04 | 7.850 | 7.860 | 7.600 | 7.770 | 7.770 | 5,062,597 |
| 2024-09-03 | 8.120 | 8.120 | 7.990 | 8.010 | 8.010 | 2,376,945 |
| 2024-09-02 | 8.170 | 8.180 | 8.070 | 8.080 | 8.080 | 2,265,998 |
| 2024-08-30 | 8.200 | 8.220 | 8.130 | 8.170 | 8.170 | 2,540,414 |
| 2024-08-29 | 8.130 | 8.180 | 8.100 | 8.160 | 8.160 | 2,289,144 |
| 2024-08-28 | 8.150 | 8.180 | 8.140 | 8.150 | 8.150 | 1,460,464 |
| 2024-08-27 | 8.190 | 8.210 | 8.120 | 8.180 | 8.180 | 2,288,121 |
| 2024-08-26 | 8.190 | 8.270 | 8.190 | 8.200 | 8.200 | 3,027,492 |
| 2024-08-23 | 8.300 | 8.310 | 8.140 | 8.170 | 8.170 | 2,250,538 |
| 2024-08-22 | 8.160 | 8.310 | 8.100 | 8.270 | 8.270 | 2,637,570 |
| 2024-08-21 | 8.110 | 8.210 | 8.080 | 8.150 | 8.150 | 4,876,343 |
| 2024-08-20 | 8.260 | 8.270 | 8.140 | 8.160 | 8.160 | 2,854,830 |
| 2024-08-19 | 8.290 | 8.300 | 8.200 | 8.230 | 8.230 | 1,865,469 |
| 2024-08-16 | 8.320 | 8.410 | 8.190 | 8.260 | 8.260 | 4,220,111 |
| 2024-08-15 | 8.390 | 8.390 | 8.240 | 8.280 | 8.280 | 1,894,818 |
| 2024-08-14 | 8.300 | 8.380 | 8.280 | 8.330 | 8.330 | 2,823,812 |
| 2024-08-13 | 8.280 | 8.280 | 8.150 | 8.270 | 8.270 | 4,019,628 |
| 2024-08-12 | 8.260 | 8.360 | 8.170 | 8.180 | 8.180 | 2,960,927 |
| 2024-08-09 | 8.230 | 8.360 | 8.210 | 8.230 | 8.230 | 4,113,029 |
| 2024-08-08 | 8.090 | 8.210 | 7.950 | 8.170 | 8.170 | 3,740,179 |
| 2024-08-07 | 7.780 | 8.130 | 7.780 | 8.060 | 8.060 | 4,982,249 |
| 2024-08-06 | 7.920 | 7.920 | 7.450 | 7.800 | 7.800 | 6,105,337 |
| 2024-08-05 | 8.300 | 8.300 | 7.700 | 7.740 | 7.740 | 8,817,115 |
| 2024-08-02 | 8.640 | 8.640 | 8.440 | 8.450 | 8.450 | 5,372,313 |
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.