Chenming Mold Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	90.500	90.600	88.000	88.700	88.700	831,681
2026-07-22	88.600	91.000	88.000	89.700	89.700	1,310,675
2026-07-21	85.300	87.400	85.300	87.200	87.200	1,122,604
2026-07-20	88.500	89.900	80.000	85.300	85.300	2,739,282
2026-07-17	93.100	93.900	88.400	88.800	88.800	2,421,264
2026-07-16	98.500	98.500	95.000	96.500	96.500	683,650
2026-07-15	96.500	98.500	95.800	98.000	98.000	805,551
2026-07-14	99.000	99.500	90.500	96.300	96.300	2,488,218
2026-07-13	102.50	104.00	98.000	99.500	99.100	2,125,287
2026-07-10	102.00	102.00	102.00	102.00	101.59	0
2026-07-09	104.50	105.00	101.50	102.00	101.59	1,295,400
2026-07-08	106.50	107.50	104.00	105.50	105.08	759,137
2026-07-07	109.50	111.00	105.00	105.50	105.50	1,279,842
2026-07-06	112.00	112.50	108.50	109.00	109.00	1,137,219
2026-07-03	108.50	112.50	108.00	111.50	111.50	1,661,562
2026-07-02	106.00	109.50	105.00	109.50	109.50	1,060,590
2026-07-01	109.00	110.00	105.00	107.00	107.00	1,319,633
2026-06-30	106.00	109.00	105.00	108.00	108.00	1,021,403
2026-06-29	103.00	107.50	102.00	104.50	104.50	1,386,494
2026-06-26	107.50	107.50	102.50	103.00	103.00	2,151,330
2026-06-25	110.50	111.00	107.50	108.00	108.00	1,865,828
2026-06-24	109.50	111.00	107.50	109.50	109.50	1,642,847
2026-06-23	114.50	114.50	109.50	109.50	109.50	2,024,235
2026-06-22	114.00	114.50	113.00	113.50	113.50	1,932,827
2026-06-18	113.50	115.00	113.00	113.00	113.00	2,271,505
2026-06-17	110.50	113.00	109.50	113.00	113.00	1,510,860
2026-06-16	113.00	113.50	110.50	110.50	110.50	1,832,344
2026-06-15	110.00	114.50	107.50	112.00	112.00	3,432,668
2026-06-12	110.00	110.50	107.00	107.50	107.50	1,488,378
2026-06-11	107.50	108.50	102.00	106.00	106.00	3,318,704
2026-06-10	112.50	115.00	108.50	108.50	108.50	4,114,042
2026-06-09	115.50	117.50	114.00	114.50	114.50	6,007,598
2026-06-08	110.00	121.00	110.00	120.50	120.50	5,049,201
2026-06-05	128.00	128.50	120.00	122.00	122.00	6,018,403
2026-06-04	131.00	132.00	128.00	129.50	129.50	5,481,622
2026-06-03	135.00	136.00	131.00	133.50	133.50	11,189,271
2026-06-02	129.50	135.50	129.50	133.50	133.50	27,394,336
2026-06-01	123.50	127.00	122.00	123.50	123.50	8,312,018
2026-05-29	119.00	124.00	118.50	122.00	122.00	5,717,528
2026-05-28	120.00	121.50	115.50	117.50	117.50	5,004,329
2026-05-27	124.00	125.00	119.00	119.50	119.50	8,000,087
2026-05-26	123.00	124.50	118.50	124.00	124.00	12,920,427
2026-05-25	113.50	121.50	113.00	121.50	121.50	19,426,495
2026-05-22	101.50	110.50	101.50	110.50	110.50	6,020,307
2026-05-21	100.50	102.00	100.50	100.50	100.50	1,833,101
2026-05-20	99.000	100.50	98.300	98.500	98.500	1,829,292
2026-05-19	101.00	102.50	99.600	99.700	99.700	1,461,357
2026-05-18	101.50	102.00	98.200	101.00	101.00	2,371,350
2026-05-15	107.00	107.50	103.00	103.00	103.00	2,221,666
2026-05-14	108.00	109.50	105.00	105.50	105.50	2,209,544
2026-05-13	109.00	110.00	106.50	107.00	107.00	2,190,250
2026-05-12	113.50	114.00	108.50	110.00	110.00	2,905,200
2026-05-11	111.50	115.00	110.00	112.00	112.00	6,480,600
2026-05-08	105.50	108.00	104.00	107.00	107.00	3,261,332
2026-05-07	109.00	109.00	104.00	105.00	105.00	3,081,749
2026-05-06	111.50	111.50	105.00	107.50	107.50	3,047,700
2026-05-05	107.50	109.50	107.00	108.50	108.50	2,862,329
2026-05-04	105.00	107.50	104.00	106.50	106.50	2,520,694
2026-04-30	111.00	111.00	104.00	104.50	104.50	6,833,437
2026-04-29	111.00	112.50	109.50	112.00	112.00	2,448,222

← NewerPage 2 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.