Chenming Mold Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | 3,806,310 |
| 2025-10-23 | 125.00 | 127.00 | 123.50 | 124.00 | 124.00 | 2,812,203 |
| 2025-10-22 | 128.00 | 129.00 | 126.50 | 127.00 | 127.00 | 4,304,991 |
| 2025-10-21 | 136.00 | 136.50 | 128.00 | 128.00 | 128.00 | 14,957,878 |
| 2025-10-20 | 128.00 | 135.00 | 126.50 | 132.00 | 132.00 | 23,918,989 |
| 2025-10-17 | 122.00 | 124.00 | 119.50 | 123.50 | 123.50 | 3,992,221 |
| 2025-10-16 | 119.00 | 122.50 | 118.50 | 121.00 | 121.00 | 3,524,641 |
| 2025-10-15 | 114.50 | 117.00 | 113.00 | 117.00 | 117.00 | 1,245,041 |
| 2025-10-14 | 119.50 | 120.00 | 112.50 | 113.50 | 113.50 | 3,077,221 |
| 2025-10-13 | 114.50 | 118.00 | 114.00 | 117.50 | 117.50 | 2,425,719 |
| 2025-10-09 | 125.50 | 126.00 | 121.00 | 121.00 | 121.00 | 3,710,337 |
| 2025-10-08 | 121.50 | 123.00 | 120.50 | 122.50 | 122.50 | 1,344,532 |
| 2025-10-07 | 125.00 | 125.50 | 122.00 | 123.00 | 123.00 | 3,445,126 |
| 2025-10-03 | 117.50 | 125.50 | 116.50 | 123.00 | 123.00 | 7,078,315 |
| 2025-10-02 | 118.00 | 118.50 | 115.50 | 116.50 | 116.50 | 1,301,180 |
| 2025-10-01 | 119.00 | 119.50 | 116.50 | 116.50 | 116.50 | 1,288,298 |
| 2025-09-30 | 114.00 | 118.00 | 114.00 | 118.00 | 118.00 | 1,986,111 |
| 2025-09-29 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-09-26 | 116.50 | 116.50 | 110.50 | 113.00 | 113.00 | 3,496,314 |
| 2025-09-25 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 2,966,131 |
| 2025-09-24 | 121.00 | 121.50 | 118.00 | 119.00 | 119.00 | 3,051,622 |
| 2025-09-23 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | 2,106,641 |
| 2025-09-22 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 1,427,765 |
| 2025-09-19 | 124.50 | 125.50 | 123.50 | 124.00 | 124.00 | 2,002,176 |
| 2025-09-18 | 123.00 | 125.50 | 123.00 | 125.50 | 125.50 | 2,135,043 |
| 2025-09-17 | 122.50 | 124.00 | 122.50 | 122.50 | 122.50 | 1,308,916 |
| 2025-09-16 | 121.50 | 123.50 | 121.50 | 123.00 | 123.00 | 1,449,200 |
| 2025-09-15 | 124.00 | 124.00 | 121.50 | 121.50 | 121.50 | 2,706,389 |
| 2025-09-12 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 3,647,071 |
| 2025-09-11 | 132.00 | 132.00 | 124.00 | 124.00 | 124.00 | 8,100,558 |
| 2025-09-10 | 133.50 | 134.50 | 131.50 | 131.50 | 131.50 | 6,485,001 |
| 2025-09-09 | 132.50 | 133.50 | 130.50 | 132.00 | 132.00 | 8,849,171 |
| 2025-09-08 | 130.00 | 131.00 | 128.50 | 130.50 | 130.50 | 3,072,092 |
| 2025-09-05 | 127.00 | 129.50 | 127.00 | 129.00 | 129.00 | 3,409,417 |
| 2025-09-04 | 131.00 | 131.50 | 127.00 | 127.00 | 127.00 | 3,992,672 |
| 2025-09-03 | 129.00 | 131.00 | 128.00 | 128.50 | 128.50 | 3,772,221 |
| 2025-09-02 | 132.00 | 133.00 | 126.00 | 129.00 | 129.00 | 7,468,104 |
| 2025-09-01 | 132.00 | 138.00 | 131.00 | 131.50 | 131.50 | 19,204,436 |
| 2025-08-29 | 134.00 | 135.00 | 130.00 | 130.50 | 130.50 | 7,104,098 |
| 2025-08-28 | 137.00 | 142.00 | 132.00 | 133.00 | 133.00 | 26,143,546 |
| 2025-08-27 | 134.00 | 135.50 | 132.00 | 134.50 | 134.50 | 13,428,196 |
| 2025-08-26 | 130.00 | 135.00 | 128.00 | 131.50 | 131.50 | 13,498,770 |
| 2025-08-25 | 130.50 | 131.50 | 127.00 | 129.50 | 129.50 | 13,234,433 |
| 2025-08-22 | 123.00 | 125.00 | 119.00 | 125.00 | 125.00 | 7,323,142 |
| 2025-08-21 | 126.00 | 127.50 | 122.50 | 122.50 | 122.50 | 8,282,344 |
| 2025-08-20 | 131.00 | 132.00 | 124.50 | 125.00 | 125.00 | 10,869,421 |
| 2025-08-19 | 130.50 | 135.00 | 127.00 | 133.00 | 133.00 | 16,295,270 |
| 2025-08-18 | 127.00 | 131.00 | 125.00 | 129.50 | 129.50 | 6,715,036 |
| 2025-08-15 | 128.50 | 131.00 | 127.00 | 127.00 | 127.00 | 6,686,194 |
| 2025-08-14 | 130.50 | 131.50 | 127.50 | 127.50 | 127.50 | 6,395,950 |
| 2025-08-13 | 130.50 | 134.50 | 128.00 | 129.50 | 129.50 | 13,541,098 |
| 2025-08-12 | 131.50 | 133.50 | 126.00 | 128.00 | 128.00 | 11,503,826 |
| 2025-08-11 | 130.50 | 133.50 | 129.00 | 130.50 | 130.50 | 12,003,594 |
| 2025-08-08 | 129.00 | 137.50 | 129.00 | 134.00 | 134.00 | 26,348,566 |
| 2025-08-07 | 124.00 | 133.00 | 124.00 | 128.00 | 128.00 | 16,308,923 |
| 2025-08-06 | 126.00 | 128.00 | 123.50 | 123.50 | 123.50 | 5,522,044 |
| 2025-08-05 | 129.50 | 130.50 | 126.00 | 127.00 | 127.00 | 11,373,429 |
| 2025-08-04 | 122.50 | 132.50 | 122.50 | 127.50 | 127.50 | 28,292,590 |
| 2025-08-01 | 115.50 | 125.50 | 114.50 | 125.00 | 125.00 | 7,517,164 |
| 2025-07-31 | 120.50 | 122.00 | 119.00 | 119.00 | 119.00 | 3,299,145 |
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.