Chenming Mold Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 127.50 | 131.00 | 127.00 | 129.00 | 129.00 | 4,349,612 |
| 2025-02-04 | 128.50 | 129.50 | 125.00 | 126.00 | 126.00 | 5,007,157 |
| 2025-02-03 | 130.00 | 131.50 | 128.50 | 128.50 | 128.50 | 9,341,807 |
| 2025-01-22 | 143.50 | 145.50 | 141.50 | 142.50 | 142.50 | 5,376,793 |
| 2025-01-21 | 142.50 | 143.00 | 138.50 | 142.00 | 142.00 | 5,346,914 |
| 2025-01-20 | 141.00 | 144.50 | 141.00 | 142.50 | 142.50 | 4,472,581 |
| 2025-01-17 | 143.50 | 144.00 | 140.00 | 141.00 | 141.00 | 5,606,872 |
| 2025-01-16 | 145.00 | 146.00 | 142.50 | 143.00 | 143.00 | 7,512,915 |
| 2025-01-15 | 142.50 | 143.50 | 140.50 | 140.50 | 140.50 | 7,505,632 |
| 2025-01-14 | 144.00 | 148.50 | 141.00 | 142.50 | 142.50 | 17,761,286 |
| 2025-01-13 | 149.50 | 150.00 | 141.00 | 143.50 | 143.50 | 14,573,490 |
| 2025-01-10 | 157.50 | 158.50 | 147.50 | 149.50 | 149.50 | 21,521,918 |
| 2025-01-09 | 160.00 | 166.50 | 156.00 | 157.00 | 157.00 | 47,782,746 |
| 2025-01-08 | 157.00 | 161.50 | 155.00 | 158.00 | 158.00 | 38,485,450 |
| 2025-01-07 | 150.00 | 160.50 | 148.50 | 156.50 | 156.50 | 38,815,306 |
| 2025-01-06 | 148.00 | 149.50 | 144.50 | 147.00 | 147.00 | 16,094,572 |
| 2025-01-03 | 139.00 | 147.00 | 136.00 | 145.00 | 145.00 | 15,849,983 |
| 2025-01-02 | 141.50 | 144.00 | 136.50 | 136.50 | 136.50 | 5,826,674 |
| 2024-12-31 | 138.50 | 141.50 | 138.50 | 141.50 | 141.50 | 3,288,610 |
| 2024-12-30 | 142.00 | 142.50 | 138.00 | 140.00 | 140.00 | 4,186,234 |
| 2024-12-27 | 141.00 | 144.50 | 139.50 | 141.00 | 141.00 | 11,716,088 |
| 2024-12-26 | 133.50 | 144.50 | 133.00 | 141.50 | 141.50 | 17,659,780 |
| 2024-12-25 | 133.50 | 134.00 | 132.00 | 132.50 | 132.50 | 3,765,803 |
| 2024-12-24 | 135.50 | 136.50 | 131.50 | 132.00 | 132.00 | 8,372,005 |
| 2024-12-23 | 135.00 | 143.50 | 134.00 | 134.00 | 134.00 | 18,952,038 |
| 2024-12-20 | 137.00 | 138.00 | 133.50 | 133.50 | 133.50 | 6,029,763 |
| 2024-12-19 | 132.50 | 138.00 | 132.00 | 137.50 | 137.50 | 4,625,413 |
| 2024-12-18 | 139.00 | 139.00 | 133.00 | 136.00 | 136.00 | 9,689,921 |
| 2024-12-17 | 142.00 | 144.00 | 137.50 | 139.00 | 139.00 | 9,331,228 |
| 2024-12-16 | 145.50 | 147.50 | 138.00 | 139.50 | 139.50 | 10,840,088 |
| 2024-12-13 | 148.50 | 150.00 | 145.00 | 145.00 | 145.00 | 10,839,977 |
| 2024-12-12 | 148.00 | 153.50 | 145.00 | 148.50 | 148.50 | 28,944,019 |
| 2024-12-11 | 137.00 | 146.00 | 136.50 | 145.00 | 145.00 | 14,092,249 |
| 2024-12-10 | 141.50 | 144.00 | 138.00 | 138.00 | 138.00 | 6,866,256 |
| 2024-12-09 | 144.50 | 145.50 | 139.50 | 141.00 | 141.00 | 7,141,580 |
| 2024-12-06 | 144.50 | 147.00 | 144.00 | 144.00 | 144.00 | 5,541,365 |
| 2024-12-05 | 147.50 | 147.50 | 142.50 | 144.00 | 144.00 | 7,797,047 |
| 2024-12-04 | 145.00 | 147.00 | 144.00 | 146.50 | 146.50 | 6,862,491 |
| 2024-12-03 | 144.50 | 147.00 | 143.50 | 144.00 | 144.00 | 9,528,324 |
| 2024-12-02 | 147.00 | 147.50 | 140.50 | 141.50 | 141.50 | 14,940,182 |
| 2024-11-29 | 139.00 | 147.50 | 138.00 | 146.00 | 146.00 | 18,313,020 |
| 2024-11-28 | 141.00 | 143.50 | 138.00 | 139.00 | 139.00 | 16,189,090 |
| 2024-11-27 | 151.00 | 151.50 | 140.00 | 140.50 | 140.50 | 17,691,969 |
| 2024-11-26 | 150.00 | 151.50 | 147.00 | 150.50 | 150.50 | 7,850,761 |
| 2024-11-25 | 154.00 | 157.00 | 150.00 | 150.00 | 150.00 | 12,503,046 |
| 2024-11-22 | 150.00 | 154.50 | 150.00 | 154.00 | 154.00 | 12,358,267 |
| 2024-11-21 | 153.00 | 154.50 | 148.00 | 148.00 | 148.00 | 17,152,966 |
| 2024-11-20 | 154.00 | 156.00 | 151.50 | 155.00 | 155.00 | 12,185,785 |
| 2024-11-19 | 149.50 | 155.50 | 147.00 | 154.00 | 154.00 | 22,221,743 |
| 2024-11-18 | 153.50 | 155.50 | 146.50 | 147.00 | 147.00 | 25,224,249 |
| 2024-11-15 | 166.00 | 166.00 | 154.00 | 154.00 | 154.00 | 26,673,253 |
| 2024-11-14 | 168.00 | 172.00 | 162.00 | 162.00 | 162.00 | 32,983,848 |
| 2024-11-13 | 169.50 | 176.00 | 164.00 | 164.50 | 164.50 | 57,051,414 |
| 2024-11-12 | 166.50 | 171.00 | 163.50 | 169.00 | 169.00 | 35,658,133 |
| 2024-11-11 | 160.50 | 169.50 | 160.00 | 169.00 | 169.00 | 54,354,666 |
| 2024-11-08 | 165.00 | 165.50 | 157.00 | 157.50 | 157.50 | 22,194,971 |
| 2024-11-07 | 164.50 | 173.00 | 162.50 | 163.00 | 163.00 | 44,503,938 |
| 2024-11-06 | 161.50 | 167.00 | 160.00 | 163.00 | 163.00 | 39,775,867 |
| 2024-11-05 | 160.50 | 166.00 | 156.00 | 160.50 | 160.50 | 29,191,064 |
| 2024-11-04 | 158.00 | 162.00 | 155.50 | 162.00 | 162.00 | 19,309,406 |
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.