China Man-Made Fiber Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.700	12.150	11.300	11.800	11.800	34,643,659
2026-10-16	11.900	12.450	11.800	12.000	12.000	31,050,294
2026-10-15	12.650	12.800	11.750	11.800	11.800	52,956,209
2026-10-14	12.550	13.200	12.350	12.900	12.900	96,210,746
2026-10-13	11.750	12.550	11.750	12.150	12.150	50,460,971
2026-10-12	11.900	12.400	11.700	12.100	12.100	54,843,415
2026-10-08	11.300	12.400	11.200	12.200	12.200	101,007,468
2026-10-07	11.350	11.700	11.100	11.300	11.300	23,666,532
2026-10-06	11.200	11.400	10.800	11.350	11.350	26,290,120
2026-10-05	10.900	11.600	10.750	11.150	11.150	42,770,737
2026-10-02	10.600	10.850	10.600	10.750	10.750	10,124,706
2026-10-01	10.800	10.900	10.550	10.650	10.650	10,193,233
2026-09-30	10.600	10.950	10.550	10.850	10.850	16,118,904
2026-09-29	10.500	10.700	10.500	10.550	10.550	4,982,466
2026-09-24	10.600	10.600	10.400	10.500	10.500	5,421,723
2026-09-23	10.700	10.850	10.600	10.600	10.600	6,163,862
2026-09-22	10.850	10.900	10.650	10.700	10.700	10,173,561
2026-09-21	10.600	10.850	10.600	10.750	10.750	8,355,855
2026-09-18	11.050	11.050	10.600	10.600	10.600	13,447,315
2026-09-17	10.550	11.000	10.500	10.900	10.900	20,690,816
2026-09-16	10.400	10.600	10.400	10.500	10.500	6,523,319
2026-09-15	10.600	10.600	10.300	10.400	10.400	6,461,872
2026-09-14	10.350	10.650	10.200	10.550	10.550	10,740,765
2026-09-11	10.600	10.700	10.350	10.400	10.400	12,490,624
2026-09-10	10.800	10.800	10.600	10.600	10.600	11,420,245
2026-09-09	10.500	10.950	10.500	10.850	10.850	21,945,119
2026-09-08	10.450	10.450	10.250	10.400	10.400	9,197,555
2026-09-07	10.750	10.750	10.400	10.450	10.450	11,176,370
2026-09-04	10.800	10.800	10.450	10.600	10.600	17,747,843
2026-09-03	10.850	11.250	10.650	10.700	10.700	20,372,158
2026-09-02	11.000	11.300	10.800	10.800	10.800	16,370,994
2026-09-01	10.800	11.950	10.800	11.150	11.150	60,666,226
2026-08-31	10.700	10.950	10.600	10.900	10.900	13,530,539
2026-08-28	10.900	11.100	10.700	10.750	10.750	14,383,644
2026-08-27	10.800	10.950	10.650	10.700	10.700	25,312,645
2026-08-26	10.600	10.900	10.600	10.700	10.700	15,290,240
2026-08-25	10.700	11.000	10.500	10.650	10.650	16,279,708
2026-08-24	10.700	10.850	10.450	10.750	10.750	16,327,709
2026-08-21	10.400	10.700	10.350	10.700	10.700	13,402,666
2026-08-20	10.650	10.700	10.350	10.350	10.350	11,368,112
2026-08-19	10.300	10.600	10.300	10.450	10.450	14,622,009
2026-08-18	10.650	10.800	10.350	10.500	10.500	17,212,686
2026-08-17	11.250	11.250	10.650	10.650	10.650	22,786,464
2026-08-14	10.900	11.050	10.650	10.950	10.950	25,021,228
2026-08-13	11.350	11.450	10.750	11.000	11.000	74,791,735
2026-08-12	10.300	11.200	10.300	11.200	11.200	43,164,639
2026-08-11	10.200	10.350	10.150	10.200	10.200	20,976,095
2026-08-10	10.000	10.400	9.940	10.250	10.250	30,773,649
2026-08-07	10.100	10.350	9.900	9.910	9.910	27,361,571
2026-08-06	10.000	10.950	10.000	10.200	10.200	71,096,262
2026-08-05	10.000	10.350	9.990	9.990	9.990	39,721,913
2026-08-04	9.840	10.150	9.510	9.990	9.990	70,616,911
2026-08-03	8.800	9.600	8.750	9.600	9.600	20,042,539
2026-07-31	9.190	9.310	8.640	8.730	8.730	41,341,638
2026-07-30	9.000	9.090	8.590	8.640	8.640	27,355,923
2026-07-29	9.890	9.890	8.900	9.200	9.200	43,221,590
2026-07-28	10.000	10.050	9.710	9.730	9.730	30,931,912
2026-07-27	10.800	10.800	10.000	10.250	10.250	47,489,319
2026-07-24	11.650	11.650	10.900	11.000	11.000	40,873,803
2026-07-23	12.150	12.750	11.150	11.350	11.350	80,697,185

Page 1 of 5 · 243 trading daysOlder →

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.