Chenming Mold Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 121.00 | 121.50 | 118.50 | 119.50 | 119.50 | 1,960,263 |
| 2025-07-29 | 122.50 | 123.50 | 119.00 | 119.50 | 119.50 | 3,040,761 |
| 2025-07-28 | 122.50 | 123.50 | 120.50 | 123.00 | 123.00 | 2,711,221 |
| 2025-07-25 | 123.50 | 124.00 | 120.50 | 121.00 | 121.00 | 4,508,425 |
| 2025-07-24 | 120.00 | 125.50 | 119.00 | 124.00 | 124.00 | 9,161,253 |
| 2025-07-23 | 117.50 | 120.00 | 117.50 | 118.50 | 118.50 | 2,432,200 |
| 2025-07-22 | 120.50 | 122.50 | 115.50 | 116.50 | 116.50 | 4,747,725 |
| 2025-07-21 | 122.50 | 123.50 | 120.00 | 120.50 | 120.50 | 3,007,787 |
| 2025-07-18 | 123.50 | 124.00 | 121.50 | 122.00 | 122.00 | 3,175,178 |
| 2025-07-17 | 123.50 | 125.50 | 121.50 | 122.00 | 122.00 | 4,732,397 |
| 2025-07-16 | 127.00 | 127.00 | 122.50 | 125.00 | 125.00 | 6,909,777 |
| 2025-07-15 | 120.00 | 127.00 | 119.50 | 126.00 | 126.00 | 4,664,161 |
| 2025-07-14 | 123.50 | 124.00 | 118.50 | 118.50 | 118.50 | 3,528,360 |
| 2025-07-11 | 125.50 | 126.50 | 123.50 | 123.50 | 122.90 | 3,021,048 |
| 2025-07-10 | 126.00 | 130.50 | 124.00 | 124.00 | 123.40 | 6,528,660 |
| 2025-07-09 | 125.00 | 128.00 | 124.00 | 125.00 | 124.39 | 6,701,729 |
| 2025-07-08 | 123.00 | 130.00 | 122.00 | 130.00 | 129.37 | 13,668,860 |
| 2025-07-07 | 128.00 | 129.00 | 123.00 | 123.50 | 122.90 | 7,343,318 |
| 2025-07-04 | 132.50 | 133.00 | 127.00 | 128.00 | 128.00 | 7,869,506 |
| 2025-07-03 | 134.00 | 135.50 | 132.00 | 132.00 | 132.00 | 13,024,321 |
| 2025-07-02 | 130.00 | 137.50 | 129.50 | 132.50 | 132.50 | 31,224,048 |
| 2025-07-01 | 131.50 | 134.00 | 129.50 | 129.50 | 129.50 | 9,985,223 |
| 2025-06-30 | 133.00 | 133.00 | 128.50 | 132.00 | 132.00 | 8,320,340 |
| 2025-06-27 | 132.00 | 133.00 | 129.00 | 132.50 | 132.50 | 10,458,408 |
| 2025-06-26 | 134.00 | 135.00 | 130.50 | 131.00 | 131.00 | 15,237,891 |
| 2025-06-25 | 139.00 | 141.00 | 133.50 | 134.00 | 134.00 | 37,869,968 |
| 2025-06-24 | 130.00 | 139.50 | 128.00 | 136.50 | 136.50 | 52,664,071 |
| 2025-06-23 | 124.00 | 130.50 | 122.50 | 127.00 | 127.00 | 27,510,956 |
| 2025-06-20 | 135.50 | 140.00 | 128.50 | 128.50 | 128.50 | 41,054,563 |
| 2025-06-19 | 136.50 | 142.00 | 133.50 | 136.00 | 136.00 | 59,265,008 |
| 2025-06-18 | 124.00 | 135.00 | 123.50 | 135.00 | 135.00 | 44,472,579 |
| 2025-06-17 | 126.50 | 128.50 | 122.00 | 123.00 | 123.00 | 33,458,246 |
| 2025-06-16 | 115.00 | 127.00 | 113.50 | 126.00 | 126.00 | 42,988,077 |
| 2025-06-13 | 117.50 | 117.50 | 114.00 | 115.50 | 115.50 | 8,335,484 |
| 2025-06-12 | 117.00 | 120.00 | 116.50 | 118.50 | 118.50 | 17,435,535 |
| 2025-06-11 | 114.50 | 122.00 | 114.00 | 117.00 | 117.00 | 57,667,672 |
| 2025-06-10 | 102.50 | 111.50 | 102.00 | 111.50 | 111.50 | 19,356,211 |
| 2025-06-09 | 104.00 | 104.00 | 100.50 | 101.50 | 101.50 | 5,728,873 |
| 2025-06-06 | 101.00 | 102.50 | 100.00 | 101.00 | 101.00 | 3,132,068 |
| 2025-06-05 | 101.50 | 104.50 | 101.00 | 102.50 | 102.50 | 9,032,001 |
| 2025-06-04 | 96.600 | 101.00 | 96.600 | 100.50 | 100.50 | 9,668,204 |
| 2025-06-03 | 95.500 | 97.000 | 95.000 | 95.300 | 95.300 | 3,327,300 |
| 2025-06-02 | 97.300 | 97.600 | 93.500 | 95.500 | 95.500 | 4,943,308 |
| 2025-05-29 | 100.00 | 100.50 | 96.800 | 98.200 | 98.200 | 7,419,768 |
| 2025-05-28 | 103.50 | 103.50 | 97.700 | 98.300 | 98.300 | 7,397,765 |
| 2025-05-27 | 101.00 | 106.50 | 100.50 | 101.00 | 101.00 | 10,546,244 |
| 2025-05-26 | 104.50 | 105.00 | 102.00 | 103.00 | 103.00 | 4,260,311 |
| 2025-05-23 | 107.50 | 107.50 | 103.50 | 104.50 | 104.50 | 4,547,077 |
| 2025-05-22 | 107.50 | 107.50 | 105.00 | 106.00 | 106.00 | 6,504,967 |
| 2025-05-21 | 109.00 | 110.50 | 107.50 | 109.00 | 109.00 | 14,241,203 |
| 2025-05-20 | 106.50 | 111.00 | 105.00 | 109.50 | 109.50 | 11,443,559 |
| 2025-05-19 | 106.00 | 109.00 | 104.50 | 105.00 | 105.00 | 7,937,047 |
| 2025-05-16 | 107.50 | 108.50 | 104.50 | 107.00 | 107.00 | 12,607,171 |
| 2025-05-15 | 107.50 | 111.00 | 106.00 | 108.00 | 108.00 | 40,412,492 |
| 2025-05-14 | 99.700 | 105.50 | 97.700 | 105.50 | 105.50 | 18,151,238 |
| 2025-05-13 | 97.000 | 100.50 | 96.100 | 96.300 | 96.300 | 13,713,530 |
| 2025-05-12 | 93.500 | 94.400 | 92.900 | 93.600 | 93.600 | 6,281,574 |
| 2025-05-09 | 93.800 | 94.500 | 91.300 | 93.100 | 93.100 | 13,155,349 |
| 2025-05-08 | 88.200 | 95.400 | 88.200 | 92.400 | 92.400 | 18,491,706 |
| 2025-05-07 | 88.300 | 88.800 | 86.800 | 86.800 | 86.800 | 2,666,500 |
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.