Chenming Mold Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 120.50 | 120.50 | 116.50 | 117.00 | 117.00 | 3,596,614 |
| 2026-01-20 | 121.50 | 122.00 | 119.00 | 120.50 | 120.50 | 3,255,919 |
| 2026-01-19 | 122.00 | 123.00 | 120.50 | 121.00 | 121.00 | 2,497,318 |
| 2026-01-16 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 2,332,478 |
| 2026-01-15 | 127.50 | 127.50 | 122.50 | 123.00 | 123.00 | 3,387,034 |
| 2026-01-14 | 122.00 | 129.00 | 121.00 | 126.00 | 126.00 | 5,515,671 |
| 2026-01-13 | 125.00 | 125.00 | 120.50 | 121.00 | 121.00 | 3,599,799 |
| 2026-01-12 | 124.50 | 125.50 | 123.00 | 124.00 | 124.00 | 2,200,388 |
| 2026-01-09 | 126.50 | 128.50 | 123.00 | 123.50 | 123.50 | 4,827,014 |
| 2026-01-08 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 3,791,894 |
| 2026-01-07 | 128.00 | 130.50 | 126.00 | 126.00 | 126.00 | 3,417,802 |
| 2026-01-06 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 1,922,461 |
| 2026-01-05 | 131.50 | 131.50 | 128.00 | 130.00 | 130.00 | 3,132,565 |
| 2026-01-02 | 130.50 | 132.00 | 130.00 | 130.00 | 130.00 | 2,257,162 |
| 2025-12-31 | 131.50 | 132.50 | 129.00 | 130.50 | 130.50 | 3,201,363 |
| 2025-12-30 | 129.50 | 131.50 | 127.00 | 131.50 | 131.50 | 3,139,047 |
| 2025-12-29 | 135.50 | 139.00 | 129.00 | 130.50 | 130.50 | 13,419,343 |
| 2025-12-26 | 130.50 | 131.00 | 128.00 | 129.00 | 129.00 | 1,861,541 |
| 2025-12-24 | 132.00 | 132.50 | 129.00 | 129.00 | 129.00 | 1,832,610 |
| 2025-12-23 | 131.50 | 134.00 | 130.50 | 131.00 | 131.00 | 2,805,510 |
| 2025-12-22 | 130.00 | 133.50 | 129.00 | 130.00 | 130.00 | 3,636,808 |
| 2025-12-19 | 125.50 | 128.00 | 125.00 | 127.00 | 127.00 | 1,859,316 |
| 2025-12-18 | 126.50 | 127.00 | 123.00 | 123.50 | 123.50 | 2,913,894 |
| 2025-12-17 | 132.50 | 133.50 | 127.50 | 127.50 | 127.50 | 3,867,676 |
| 2025-12-16 | 135.00 | 135.50 | 129.50 | 131.50 | 131.50 | 3,489,859 |
| 2025-12-15 | 135.50 | 137.00 | 134.00 | 136.50 | 136.50 | 2,668,324 |
| 2025-12-12 | 137.00 | 141.50 | 136.00 | 139.00 | 139.00 | 6,324,675 |
| 2025-12-11 | 139.00 | 139.50 | 135.50 | 135.50 | 135.50 | 3,618,380 |
| 2025-12-10 | 139.50 | 140.00 | 136.50 | 137.50 | 137.50 | 4,102,269 |
| 2025-12-09 | 138.50 | 139.00 | 135.00 | 139.00 | 139.00 | 6,978,289 |
| 2025-12-08 | 135.50 | 142.00 | 133.50 | 140.00 | 140.00 | 11,305,662 |
| 2025-12-05 | 133.00 | 136.00 | 133.00 | 133.50 | 133.50 | 4,334,134 |
| 2025-12-04 | 131.50 | 135.00 | 131.50 | 133.50 | 133.50 | 5,015,848 |
| 2025-12-03 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | 3,332,491 |
| 2025-12-02 | 128.50 | 132.00 | 127.50 | 131.00 | 131.00 | 3,403,733 |
| 2025-12-01 | 131.50 | 133.00 | 128.50 | 129.00 | 129.00 | 3,533,270 |
| 2025-11-28 | 127.50 | 133.50 | 126.50 | 131.50 | 131.50 | 5,818,819 |
| 2025-11-27 | 127.00 | 130.00 | 126.00 | 127.50 | 127.50 | 3,783,816 |
| 2025-11-26 | 127.00 | 127.00 | 124.50 | 125.50 | 125.50 | 2,771,302 |
| 2025-11-25 | 123.00 | 124.50 | 121.00 | 124.50 | 124.50 | 3,283,593 |
| 2025-11-24 | 118.50 | 120.00 | 117.50 | 120.00 | 120.00 | 2,365,404 |
| 2025-11-21 | 121.00 | 122.50 | 116.50 | 117.50 | 117.50 | 6,088,794 |
| 2025-11-20 | 125.00 | 127.00 | 122.00 | 124.50 | 124.50 | 4,569,548 |
| 2025-11-19 | 123.00 | 123.50 | 119.00 | 120.00 | 120.00 | 4,331,066 |
| 2025-11-18 | 129.00 | 131.00 | 123.00 | 123.50 | 123.50 | 7,263,310 |
| 2025-11-17 | 132.00 | 138.00 | 130.00 | 130.00 | 130.00 | 13,577,482 |
| 2025-11-14 | 129.50 | 135.00 | 128.00 | 128.50 | 128.50 | 17,908,793 |
| 2025-11-13 | 135.00 | 135.50 | 128.00 | 128.50 | 128.50 | 12,853,813 |
| 2025-11-12 | 141.50 | 148.00 | 135.00 | 135.50 | 135.50 | 29,730,022 |
| 2025-11-11 | 138.00 | 143.50 | 131.50 | 137.50 | 137.50 | 33,876,665 |
| 2025-11-10 | 127.00 | 139.50 | 126.50 | 138.00 | 138.00 | 33,941,108 |
| 2025-11-07 | 122.00 | 128.50 | 119.50 | 127.00 | 127.00 | 5,424,678 |
| 2025-11-06 | 123.00 | 123.50 | 121.00 | 123.00 | 123.00 | 1,575,362 |
| 2025-11-05 | 122.00 | 123.00 | 119.00 | 122.50 | 122.50 | 3,276,202 |
| 2025-11-04 | 128.00 | 130.50 | 124.00 | 124.00 | 124.00 | 5,527,391 |
| 2025-11-03 | 124.50 | 128.00 | 123.50 | 126.50 | 126.50 | 2,819,582 |
| 2025-10-31 | 125.50 | 126.00 | 123.50 | 124.50 | 124.50 | 2,145,141 |
| 2025-10-30 | 130.50 | 132.50 | 124.50 | 125.00 | 125.00 | 6,778,499 |
| 2025-10-29 | 125.50 | 130.00 | 125.00 | 129.50 | 129.50 | 7,259,606 |
| 2025-10-28 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 3,225,420 |
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.