Chenming Mold Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	42.750	43.150	42.300	42.300	42.300	1,277,858
2024-01-29	42.200	42.850	42.100	42.500	42.500	1,320,140
2024-01-26	42.800	43.200	42.200	42.500	42.500	1,608,209
2024-01-25	43.350	44.200	43.000	43.000	43.000	2,301,243
2024-01-24	44.200	44.450	43.250	43.250	43.250	1,955,380
2024-01-23	44.350	44.350	43.500	44.000	44.000	2,942,156
2024-01-22	43.900	45.200	43.900	44.350	44.350	8,759,011
2024-01-19	41.050	43.500	41.050	43.450	43.450	9,397,316
2024-01-18	41.200	41.650	40.300	40.650	40.650	2,328,366
2024-01-17	42.200	42.550	41.000	41.200	41.200	2,998,252
2024-01-16	43.300	43.300	41.950	42.050	42.050	3,933,989
2024-01-15	43.600	43.600	42.950	43.350	43.350	1,900,982
2024-01-12	43.550	44.150	43.000	43.000	43.000	2,221,644
2024-01-11	42.800	43.800	42.500	43.800	43.800	4,022,575
2024-01-10	42.850	43.650	42.100	42.850	42.850	6,062,508
2024-01-09	45.200	46.900	45.200	45.500	45.500	7,710,276
2024-01-08	45.500	46.250	44.750	44.750	44.750	1,979,415
2024-01-05	46.150	46.150	45.400	45.400	45.400	1,748,986
2024-01-04	46.550	47.250	45.650	45.650	45.650	2,873,805
2024-01-03	46.000	47.350	45.500	46.550	46.550	3,741,863
2024-01-02	46.950	47.200	46.150	46.200	46.200	3,029,319
2023-12-29	46.750	47.450	46.650	46.900	46.900	2,796,647
2023-12-28	47.200	47.900	46.700	46.700	46.700	3,510,810
2023-12-27	47.550	47.950	46.950	47.050	47.050	3,817,498
2023-12-26	47.800	48.000	47.400	47.650	47.650	2,173,141
2023-12-25	48.550	49.300	47.300	47.450	47.450	7,567,776
2023-12-22	46.850	49.350	46.850	48.000	48.000	14,145,068
2023-12-21	46.700	47.300	46.450	46.700	46.700	2,693,938
2023-12-20	47.150	47.600	46.700	47.600	47.600	3,986,408
2023-12-19	47.700	48.000	46.300	46.750	46.750	4,290,208
2023-12-18	47.950	48.750	47.400	47.650	47.650	4,474,140
2023-12-15	47.800	49.500	47.400	47.800	47.800	13,299,147
2023-12-14	47.550	48.650	47.200	47.400	47.400	9,559,081
2023-12-13	46.800	47.900	46.800	46.800	46.800	8,158,721
2023-12-12	47.500	47.800	46.150	46.300	46.300	7,276,047
2023-12-11	49.000	49.100	47.000	47.200	47.200	15,110,470
2023-12-08	51.400	52.000	49.850	50.200	50.200	17,918,872
2023-12-07	51.100	52.800	50.000	50.700	50.700	29,930,240
2023-12-06	51.400	53.500	51.100	51.400	51.400	63,488,635
2023-12-05	48.000	51.700	46.950	51.000	51.000	46,197,885
2023-12-04	49.200	52.400	48.400	48.700	48.700	87,288,787
2023-12-01	45.800	48.900	45.800	47.700	47.700	30,704,836
2023-11-30	46.000	47.800	45.600	45.900	45.900	25,454,751
2023-11-29	44.000	46.000	44.000	45.300	45.300	8,735,786
2023-11-28	43.800	44.350	43.800	44.000	44.000	2,147,482
2023-11-27	45.300	45.700	43.550	43.850	43.850	4,187,266
2023-11-24	45.550	46.100	45.150	45.400	45.400	3,188,802
2023-11-23	45.250	47.150	45.250	45.350	45.350	13,175,313
2023-11-22	45.600	46.100	45.200	45.250	45.250	3,584,806
2023-11-21	46.850	47.300	45.650	45.750	45.750	10,435,402
2023-11-20	45.000	46.500	44.600	46.100	46.100	8,523,784
2023-11-17	44.550	45.000	44.300	44.850	44.850	3,401,865
2023-11-16	45.000	45.500	44.250	44.300	44.300	4,222,359
2023-11-15	46.200	46.500	44.700	44.900	44.900	8,717,834
2023-11-14	45.000	45.550	44.600	45.300	45.300	3,553,556
2023-11-13	45.700	46.000	44.550	44.850	44.850	5,204,523
2023-11-10	45.450	46.600	44.400	44.900	44.900	9,291,528
2023-11-09	47.100	47.100	45.800	45.800	45.800	16,946,575
2023-11-08	45.350	48.900	44.700	47.900	47.900	38,232,206
2023-11-07	44.300	45.450	43.750	45.100	45.100	8,107,676

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.