Chenming Mold Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 87.400 | 88.500 | 86.600 | 87.900 | 87.900 | 2,635,159 |
| 2025-05-05 | 93.200 | 93.200 | 84.500 | 87.800 | 87.800 | 8,461,367 |
| 2025-05-02 | 90.900 | 94.500 | 90.500 | 90.800 | 90.800 | 8,592,530 |
| 2025-04-30 | 90.700 | 91.400 | 88.000 | 88.200 | 88.200 | 5,975,005 |
| 2025-04-29 | 88.800 | 90.900 | 87.000 | 90.500 | 90.500 | 6,920,056 |
| 2025-04-28 | 85.600 | 90.700 | 85.300 | 88.300 | 88.300 | 10,214,971 |
| 2025-04-25 | 84.800 | 85.600 | 83.500 | 84.100 | 84.100 | 4,080,127 |
| 2025-04-24 | 83.500 | 84.100 | 81.600 | 82.700 | 82.700 | 3,250,224 |
| 2025-04-23 | 80.500 | 82.800 | 79.800 | 82.100 | 82.100 | 4,486,579 |
| 2025-04-22 | 76.900 | 80.700 | 76.100 | 76.500 | 76.500 | 5,636,536 |
| 2025-04-21 | 83.500 | 84.400 | 78.500 | 78.900 | 78.900 | 4,118,130 |
| 2025-04-18 | 85.500 | 85.800 | 82.800 | 83.600 | 83.600 | 4,833,924 |
| 2025-04-17 | 84.200 | 85.000 | 81.300 | 84.900 | 84.900 | 7,183,086 |
| 2025-04-16 | 91.600 | 91.600 | 84.500 | 84.500 | 84.500 | 9,039,528 |
| 2025-04-15 | 89.300 | 94.000 | 88.100 | 92.300 | 92.300 | 8,056,000 |
| 2025-04-14 | 89.100 | 90.900 | 85.500 | 87.000 | 87.000 | 6,076,049 |
| 2025-04-11 | 80.200 | 83.400 | 80.200 | 83.000 | 83.000 | 7,936,627 |
| 2025-04-10 | 88.000 | 89.100 | 87.800 | 89.100 | 89.100 | 5,117,957 |
| 2025-04-09 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 557,384 |
| 2025-04-08 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 427,080 |
| 2025-04-07 | 99.900 | 99.900 | 99.900 | 99.900 | 99.900 | 271,427 |
| 2025-04-02 | 109.50 | 112.50 | 108.00 | 111.00 | 111.00 | 2,977,838 |
| 2025-04-01 | 111.00 | 111.50 | 107.50 | 110.50 | 110.50 | 4,493,144 |
| 2025-03-31 | 111.00 | 116.00 | 108.00 | 108.00 | 108.00 | 8,189,736 |
| 2025-03-28 | 127.50 | 127.50 | 116.50 | 118.50 | 118.50 | 8,147,743 |
| 2025-03-27 | 129.50 | 130.00 | 126.50 | 128.50 | 128.50 | 3,777,267 |
| 2025-03-26 | 133.00 | 134.00 | 130.50 | 131.00 | 131.00 | 3,545,019 |
| 2025-03-25 | 135.50 | 136.50 | 132.00 | 133.00 | 133.00 | 2,810,460 |
| 2025-03-24 | 141.00 | 142.00 | 133.50 | 133.50 | 133.50 | 4,292,615 |
| 2025-03-21 | 142.50 | 143.50 | 139.50 | 140.00 | 140.00 | 7,949,416 |
| 2025-03-20 | 143.00 | 143.50 | 140.00 | 141.50 | 141.50 | 5,287,203 |
| 2025-03-19 | 142.50 | 143.00 | 138.00 | 141.00 | 141.00 | 9,683,430 |
| 2025-03-18 | 135.50 | 142.50 | 135.50 | 140.50 | 140.50 | 10,368,852 |
| 2025-03-17 | 138.00 | 138.50 | 134.50 | 134.50 | 134.50 | 4,144,676 |
| 2025-03-14 | 134.00 | 137.00 | 131.00 | 137.00 | 137.00 | 4,793,339 |
| 2025-03-13 | 135.00 | 138.50 | 132.50 | 132.50 | 132.50 | 3,717,397 |
| 2025-03-12 | 135.00 | 136.50 | 133.00 | 133.50 | 133.50 | 3,286,017 |
| 2025-03-11 | 131.50 | 134.50 | 130.00 | 134.00 | 134.00 | 4,579,303 |
| 2025-03-10 | 138.00 | 139.00 | 134.50 | 136.00 | 136.00 | 5,160,473 |
| 2025-03-07 | 137.00 | 144.00 | 136.00 | 136.00 | 136.00 | 9,480,933 |
| 2025-03-06 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 4,096,884 |
| 2025-03-05 | 139.00 | 139.50 | 136.00 | 138.00 | 138.00 | 4,875,143 |
| 2025-03-04 | 130.50 | 139.00 | 129.00 | 137.00 | 137.00 | 6,432,740 |
| 2025-03-03 | 137.50 | 137.50 | 133.00 | 133.50 | 133.50 | 6,909,659 |
| 2025-02-27 | 149.50 | 151.00 | 135.00 | 136.00 | 136.00 | 20,909,007 |
| 2025-02-26 | 152.00 | 156.00 | 148.50 | 148.50 | 148.50 | 17,392,716 |
| 2025-02-25 | 150.50 | 151.50 | 148.00 | 149.50 | 149.50 | 8,863,138 |
| 2025-02-24 | 146.50 | 153.00 | 146.00 | 152.00 | 152.00 | 16,949,960 |
| 2025-02-21 | 146.50 | 155.00 | 146.00 | 148.00 | 148.00 | 36,012,350 |
| 2025-02-20 | 144.50 | 149.00 | 144.00 | 144.00 | 144.00 | 27,646,054 |
| 2025-02-19 | 132.50 | 143.00 | 132.50 | 141.50 | 141.50 | 18,395,109 |
| 2025-02-18 | 131.00 | 132.50 | 129.50 | 130.00 | 130.00 | 2,899,009 |
| 2025-02-17 | 130.50 | 131.00 | 129.00 | 129.50 | 129.50 | 2,866,850 |
| 2025-02-14 | 134.00 | 134.00 | 129.50 | 129.50 | 129.50 | 3,865,389 |
| 2025-02-13 | 132.00 | 134.00 | 131.50 | 133.00 | 133.00 | 5,150,172 |
| 2025-02-12 | 131.00 | 133.50 | 130.00 | 130.50 | 130.50 | 3,602,703 |
| 2025-02-11 | 131.50 | 132.50 | 130.00 | 131.00 | 131.00 | 4,150,107 |
| 2025-02-10 | 130.00 | 131.50 | 126.00 | 128.50 | 128.50 | 5,051,635 |
| 2025-02-07 | 128.00 | 133.00 | 127.50 | 130.50 | 130.50 | 6,453,411 |
| 2025-02-06 | 131.00 | 132.00 | 127.50 | 128.00 | 128.00 | 5,003,947 |
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.