Chenming Mold Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	112.50	115.00	111.00	111.50	111.50	3,375,476
2026-04-27	113.50	114.50	109.00	113.00	113.00	4,226,375
2026-04-24	109.00	115.50	108.50	112.50	112.50	7,364,479
2026-04-23	124.50	126.00	109.00	109.00	109.00	15,019,171
2026-04-22	111.00	121.00	110.50	121.00	121.00	12,640,660
2026-04-21	113.00	113.00	108.00	110.00	110.00	4,400,255
2026-04-20	111.00	114.00	110.00	112.00	112.00	4,715,844
2026-04-17	105.50	115.00	105.50	111.00	111.00	9,392,093
2026-04-16	105.00	108.50	104.00	105.00	105.00	4,534,429
2026-04-15	105.00	105.50	102.00	104.00	104.00	2,196,112
2026-04-14	105.00	105.50	103.00	103.50	103.50	1,892,858
2026-04-13	104.00	104.50	101.50	103.00	103.00	1,669,120
2026-04-10	104.00	105.00	102.50	103.50	103.50	2,173,429
2026-04-09	104.00	105.00	101.50	102.00	102.00	2,739,303
2026-04-08	99.900	102.00	99.700	101.00	101.00	1,547,960
2026-04-07	100.00	100.00	97.200	97.500	97.500	1,007,092
2026-04-02	100.50	101.50	98.000	98.200	98.200	1,508,155
2026-04-01	100.00	102.00	99.100	99.900	99.900	1,876,909
2026-03-31	104.00	104.00	95.600	96.300	96.300	4,094,330
2026-03-30	105.00	111.00	102.00	104.50	104.50	11,745,117
2026-03-27	92.100	106.00	92.100	106.00	106.00	7,219,227
2026-03-26	99.000	100.50	96.500	96.500	96.500	1,299,545
2026-03-25	99.800	100.00	98.200	98.700	98.700	1,180,204
2026-03-24	101.00	102.50	96.900	96.900	96.900	2,463,211
2026-03-23	95.400	101.00	94.500	98.500	98.500	2,134,141
2026-03-20	98.100	100.50	96.600	99.900	99.900	1,742,273
2026-03-19	97.700	100.00	97.200	97.900	97.900	1,286,510
2026-03-18	99.900	102.50	99.000	99.400	99.400	2,173,811
2026-03-17	98.700	100.50	98.400	99.000	99.000	1,966,425
2026-03-16	102.00	102.00	97.500	98.000	98.000	4,523,283
2026-03-13	91.600	100.50	90.600	100.50	100.50	5,764,118
2026-03-12	93.500	94.100	90.800	91.600	91.600	1,794,933
2026-03-11	92.300	94.400	91.400	94.000	94.000	2,259,197
2026-03-10	91.100	94.700	89.500	91.000	91.000	5,588,741
2026-03-09	90.900	93.500	90.900	93.500	93.500	2,589,893
2026-03-06	101.00	102.00	99.500	101.00	101.00	1,268,122
2026-03-05	101.00	102.50	99.700	102.00	102.00	2,445,602
2026-03-04	102.50	104.00	97.100	98.200	98.200	4,262,911
2026-03-03	111.00	113.50	104.50	105.50	105.50	3,621,301
2026-03-02	109.00	112.00	108.00	111.00	111.00	1,437,650
2026-02-26	114.00	115.50	112.00	113.00	113.00	2,777,884
2026-02-25	112.50	113.00	111.00	113.00	113.00	2,085,720
2026-02-24	110.00	112.00	109.50	111.00	111.00	1,462,674
2026-02-23	108.50	112.00	107.50	110.00	110.00	1,919,785
2026-02-11	109.00	109.00	106.50	107.50	107.50	1,404,031
2026-02-10	111.00	111.00	107.50	107.50	107.50	1,486,068
2026-02-09	112.50	113.00	108.00	110.00	110.00	2,213,135
2026-02-06	110.00	110.00	100.50	107.00	107.00	2,810,300
2026-02-05	111.00	115.00	110.50	111.00	111.00	2,046,616
2026-02-04	110.50	112.50	109.50	112.50	112.50	1,297,450
2026-02-03	110.00	111.50	108.50	111.50	111.50	1,643,950
2026-02-02	111.00	111.50	107.50	108.50	108.50	2,854,166
2026-01-30	114.00	114.50	110.00	113.00	113.00	2,382,770
2026-01-29	118.50	118.50	113.50	114.00	114.00	3,056,751
2026-01-28	120.50	120.50	117.00	117.00	117.00	2,412,344
2026-01-27	120.50	123.50	119.00	119.50	119.50	3,036,324
2026-01-26	119.50	120.00	118.00	119.50	119.50	1,499,151
2026-01-23	121.00	121.50	118.50	119.00	119.00	1,440,500
2026-01-22	118.50	120.00	118.00	119.50	119.50	2,208,694
2026-01-21	120.50	120.50	116.50	117.00	117.00	3,596,614

← NewerPage 3 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.