Chenming Mold Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 76.000 | 76.500 | 74.000 | 74.800 | 74.800 | 29,070,242 |
| 2024-05-07 | 82.600 | 83.400 | 74.500 | 75.100 | 75.100 | 72,761,075 |
| 2024-05-06 | 75.300 | 81.500 | 75.300 | 81.500 | 81.500 | 28,043,601 |
| 2024-05-03 | 76.400 | 76.500 | 73.000 | 74.100 | 74.100 | 20,228,471 |
| 2024-05-02 | 73.400 | 76.600 | 72.000 | 75.100 | 75.100 | 26,239,847 |
| 2024-04-30 | 71.400 | 75.200 | 71.300 | 73.600 | 73.600 | 23,294,296 |
| 2024-04-29 | 73.200 | 74.500 | 71.200 | 71.700 | 71.700 | 14,925,833 |
| 2024-04-26 | 75.600 | 77.200 | 72.100 | 72.200 | 72.200 | 36,698,849 |
| 2024-04-25 | 77.300 | 77.500 | 73.100 | 73.400 | 73.400 | 47,358,577 |
| 2024-04-24 | 71.500 | 75.400 | 71.200 | 75.400 | 75.400 | 31,551,885 |
| 2024-04-23 | 70.300 | 72.300 | 66.800 | 68.600 | 68.600 | 20,741,209 |
| 2024-04-22 | 72.700 | 73.400 | 67.600 | 67.800 | 67.800 | 19,903,527 |
| 2024-04-19 | 74.000 | 76.700 | 70.000 | 74.000 | 74.000 | 34,704,053 |
| 2024-04-18 | 71.000 | 78.500 | 70.600 | 75.400 | 75.400 | 48,648,863 |
| 2024-04-17 | 71.500 | 74.000 | 70.200 | 72.400 | 72.400 | 26,599,134 |
| 2024-04-16 | 70.600 | 71.700 | 67.000 | 69.600 | 69.600 | 17,790,322 |
| 2024-04-15 | 75.000 | 77.200 | 72.000 | 72.000 | 72.000 | 22,739,859 |
| 2024-04-12 | 73.100 | 78.600 | 73.100 | 74.300 | 74.300 | 32,193,226 |
| 2024-04-11 | 74.600 | 80.100 | 72.200 | 72.300 | 72.300 | 54,263,553 |
| 2024-04-10 | 69.800 | 73.700 | 67.800 | 73.700 | 73.700 | 32,002,769 |
| 2024-04-09 | 74.100 | 75.000 | 67.000 | 67.000 | 67.000 | 49,023,421 |
| 2024-04-08 | 64.900 | 70.200 | 64.900 | 70.200 | 70.200 | 22,182,992 |
| 2024-04-03 | 60.300 | 66.200 | 59.600 | 63.900 | 63.900 | 47,190,250 |
| 2024-04-02 | 62.200 | 62.700 | 59.800 | 60.500 | 60.500 | 20,163,669 |
| 2024-04-01 | 63.500 | 64.900 | 61.600 | 61.800 | 61.800 | 34,017,227 |
| 2024-03-29 | 61.500 | 64.000 | 59.500 | 61.300 | 61.300 | 79,820,054 |
| 2024-03-28 | 53.400 | 58.600 | 52.500 | 58.600 | 58.600 | 33,035,545 |
| 2024-03-27 | 53.800 | 57.800 | 50.500 | 53.300 | 53.300 | 32,964,099 |
| 2024-03-26 | 57.000 | 57.000 | 52.500 | 53.400 | 53.400 | 3,701,277 |
| 2024-03-25 | 57.000 | 57.400 | 55.500 | 56.500 | 56.500 | 4,070,249 |
| 2024-03-22 | 53.700 | 56.400 | 53.700 | 56.200 | 56.200 | 6,534,840 |
| 2024-03-21 | 51.400 | 54.000 | 50.900 | 53.500 | 53.500 | 5,494,044 |
| 2024-03-20 | 51.700 | 52.000 | 49.900 | 49.900 | 49.900 | 3,115,711 |
| 2024-03-19 | 50.800 | 51.300 | 50.300 | 51.100 | 51.100 | 2,374,534 |
| 2024-03-18 | 49.050 | 51.300 | 49.000 | 51.000 | 51.000 | 4,311,855 |
| 2024-03-15 | 49.550 | 50.000 | 48.000 | 48.200 | 48.200 | 5,656,888 |
| 2024-03-14 | 53.000 | 53.000 | 49.000 | 49.100 | 49.100 | 7,961,192 |
| 2024-03-13 | 57.800 | 57.800 | 53.100 | 53.100 | 53.100 | 15,784,953 |
| 2024-03-12 | 61.200 | 64.300 | 59.000 | 59.000 | 59.000 | 11,639,730 |
| 2024-03-11 | 60.500 | 62.300 | 60.100 | 61.200 | 61.200 | 5,774,030 |
| 2024-03-08 | 65.100 | 65.300 | 60.700 | 61.900 | 61.900 | 41,426,513 |
| 2024-03-07 | 64.700 | 66.500 | 62.300 | 64.200 | 64.200 | 54,932,020 |
| 2024-03-06 | 60.900 | 66.200 | 59.200 | 64.200 | 64.200 | 95,222,794 |
| 2024-03-05 | 55.600 | 60.200 | 54.000 | 60.200 | 60.200 | 88,555,550 |
| 2024-03-04 | 52.400 | 54.800 | 52.300 | 54.800 | 54.800 | 36,780,251 |
| 2024-03-01 | 46.100 | 49.900 | 45.900 | 49.900 | 49.900 | 25,903,958 |
| 2024-02-29 | 44.750 | 45.800 | 44.700 | 45.400 | 45.400 | 2,886,036 |
| 2024-02-27 | 45.950 | 46.150 | 44.500 | 44.750 | 44.750 | 2,762,394 |
| 2024-02-26 | 46.050 | 46.500 | 45.600 | 45.650 | 45.650 | 2,846,850 |
| 2024-02-23 | 47.850 | 49.150 | 46.050 | 46.350 | 46.350 | 11,507,524 |
| 2024-02-22 | 47.500 | 48.350 | 46.500 | 47.800 | 47.800 | 15,226,914 |
| 2024-02-21 | 45.800 | 47.000 | 45.800 | 46.350 | 46.350 | 2,669,171 |
| 2024-02-20 | 46.400 | 46.700 | 45.500 | 46.150 | 46.150 | 3,120,116 |
| 2024-02-19 | 46.600 | 47.400 | 46.250 | 46.400 | 46.400 | 3,960,499 |
| 2024-02-16 | 47.500 | 47.700 | 46.700 | 46.900 | 46.900 | 8,206,555 |
| 2024-02-15 | 44.600 | 47.550 | 44.100 | 47.200 | 47.200 | 13,860,677 |
| 2024-02-05 | 44.800 | 45.300 | 43.850 | 44.300 | 44.300 | 5,255,782 |
| 2024-02-02 | 43.000 | 44.950 | 42.650 | 44.650 | 44.650 | 11,987,754 |
| 2024-02-01 | 41.650 | 42.100 | 41.500 | 41.500 | 41.500 | 1,072,256 |
| 2024-01-31 | 42.150 | 42.200 | 41.600 | 41.650 | 41.650 | 1,872,736 |
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.