Chenming Mold Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 106.00 | 107.50 | 101.50 | 101.50 | 101.50 | 10,988,821 |
| 2024-08-01 | 112.00 | 113.00 | 108.00 | 110.50 | 110.50 | 14,919,643 |
| 2024-07-31 | 107.00 | 110.00 | 106.00 | 106.50 | 106.50 | 9,950,287 |
| 2024-07-30 | 102.50 | 109.50 | 100.00 | 107.50 | 107.50 | 14,606,226 |
| 2024-07-29 | 119.50 | 121.00 | 104.50 | 104.50 | 104.50 | 18,758,990 |
| 2024-07-26 | 105.50 | 125.00 | 105.50 | 116.00 | 116.00 | 29,328,208 |
| 2024-07-23 | 120.50 | 123.50 | 112.00 | 115.00 | 115.00 | 18,217,505 |
| 2024-07-22 | 123.00 | 127.00 | 113.50 | 116.50 | 116.50 | 26,298,263 |
| 2024-07-19 | 128.00 | 130.00 | 118.00 | 120.50 | 120.50 | 35,165,322 |
| 2024-07-18 | 132.00 | 136.00 | 125.00 | 126.00 | 126.00 | 68,067,674 |
| 2024-07-17 | 127.00 | 133.50 | 126.00 | 133.50 | 133.50 | 61,255,542 |
| 2024-07-16 | 113.50 | 121.50 | 113.00 | 121.50 | 121.50 | 43,816,766 |
| 2024-07-15 | 104.00 | 110.50 | 103.00 | 110.50 | 110.50 | 38,314,320 |
| 2024-07-12 | 101.00 | 101.50 | 96.400 | 100.50 | 100.50 | 49,503,112 |
| 2024-07-11 | 95.000 | 102.50 | 94.000 | 102.50 | 102.50 | 51,802,791 |
| 2024-07-10 | 93.500 | 99.500 | 92.500 | 93.500 | 93.500 | 51,329,002 |
| 2024-07-09 | 91.800 | 96.500 | 90.800 | 91.100 | 91.100 | 46,536,702 |
| 2024-07-08 | 90.500 | 91.500 | 88.100 | 88.200 | 88.200 | 6,420,759 |
| 2024-07-05 | 89.100 | 90.000 | 88.000 | 90.000 | 90.000 | 7,326,079 |
| 2024-07-04 | 91.600 | 92.300 | 89.000 | 89.000 | 89.000 | 8,634,420 |
| 2024-07-03 | 89.200 | 92.400 | 89.200 | 90.600 | 90.600 | 11,483,671 |
| 2024-07-02 | 90.900 | 91.200 | 88.000 | 88.500 | 88.500 | 7,490,399 |
| 2024-07-01 | 90.900 | 91.800 | 89.600 | 89.700 | 89.700 | 6,733,311 |
| 2024-06-28 | 88.900 | 91.500 | 88.300 | 91.000 | 91.000 | 12,700,847 |
| 2024-06-27 | 90.000 | 90.500 | 88.000 | 88.100 | 88.100 | 7,817,166 |
| 2024-06-26 | 87.900 | 90.600 | 87.700 | 89.700 | 89.700 | 11,919,726 |
| 2024-06-25 | 85.800 | 87.000 | 84.400 | 87.000 | 87.000 | 7,150,893 |
| 2024-06-24 | 88.300 | 89.300 | 85.700 | 85.800 | 85.800 | 10,666,756 |
| 2024-06-21 | 89.400 | 89.800 | 88.200 | 88.300 | 88.300 | 6,270,261 |
| 2024-06-20 | 88.000 | 90.500 | 87.500 | 90.500 | 90.500 | 9,650,985 |
| 2024-06-19 | 92.000 | 92.400 | 88.000 | 88.000 | 88.000 | 20,314,844 |
| 2024-06-18 | 95.300 | 96.500 | 91.800 | 91.800 | 91.800 | 15,635,921 |
| 2024-06-17 | 96.200 | 96.900 | 93.600 | 94.500 | 94.500 | 23,437,569 |
| 2024-06-14 | 92.700 | 97.200 | 91.200 | 95.100 | 95.100 | 32,005,119 |
| 2024-06-13 | 94.000 | 94.900 | 92.100 | 92.700 | 92.700 | 18,466,093 |
| 2024-06-12 | 93.000 | 93.900 | 91.500 | 93.000 | 93.000 | 15,963,703 |
| 2024-06-11 | 91.800 | 92.500 | 89.000 | 92.000 | 92.000 | 17,819,548 |
| 2024-06-07 | 93.000 | 94.300 | 91.300 | 91.800 | 91.800 | 24,668,352 |
| 2024-06-06 | 93.500 | 94.700 | 90.600 | 91.100 | 91.100 | 20,523,583 |
| 2024-06-05 | 92.700 | 94.400 | 91.200 | 91.600 | 91.600 | 27,950,255 |
| 2024-06-04 | 94.800 | 96.500 | 90.500 | 91.100 | 91.100 | 40,186,999 |
| 2024-06-03 | 93.300 | 99.700 | 92.600 | 94.800 | 94.800 | 96,797,012 |
| 2024-05-31 | 89.400 | 92.800 | 88.800 | 90.700 | 90.700 | 39,372,731 |
| 2024-05-30 | 90.000 | 91.900 | 87.200 | 87.300 | 87.300 | 19,848,069 |
| 2024-05-29 | 92.400 | 93.900 | 91.200 | 91.400 | 91.400 | 21,455,299 |
| 2024-05-28 | 91.800 | 95.600 | 90.200 | 91.600 | 91.600 | 39,091,287 |
| 2024-05-27 | 91.600 | 95.800 | 90.900 | 91.100 | 91.100 | 43,415,658 |
| 2024-05-24 | 87.900 | 91.000 | 87.600 | 90.300 | 90.300 | 27,389,831 |
| 2024-05-23 | 89.100 | 91.500 | 87.200 | 88.700 | 88.700 | 43,393,380 |
| 2024-05-22 | 91.000 | 95.000 | 87.900 | 89.100 | 89.100 | 104,292,970 |
| 2024-05-21 | 82.500 | 90.500 | 82.500 | 90.500 | 90.500 | 70,248,264 |
| 2024-05-20 | 81.700 | 85.800 | 80.800 | 82.300 | 82.300 | 45,792,540 |
| 2024-05-17 | 79.700 | 81.500 | 78.800 | 81.300 | 81.300 | 14,409,689 |
| 2024-05-16 | 79.800 | 81.500 | 78.600 | 79.400 | 79.400 | 20,066,889 |
| 2024-05-15 | 79.100 | 81.700 | 78.000 | 78.400 | 78.400 | 16,592,242 |
| 2024-05-14 | 77.900 | 80.200 | 77.600 | 79.100 | 79.100 | 14,473,086 |
| 2024-05-13 | 80.300 | 80.300 | 77.500 | 78.000 | 78.000 | 20,725,167 |
| 2024-05-10 | 82.300 | 86.500 | 80.300 | 80.800 | 80.800 | 84,525,793 |
| 2024-05-09 | 80.900 | 82.200 | 77.600 | 81.000 | 81.000 | 82,653,488 |
| 2024-05-08 | 76.000 | 76.500 | 74.000 | 74.800 | 74.800 | 29,070,242 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.3000 TWD |
| 2021-08-16 | 0.3000 TWD |
| 2020-07-13 | 0.3000 TWD |
| 2019-07-25 | 0.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.