Chenming Mold Industrial Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 157.50 | 163.00 | 157.50 | 158.00 | 158.00 | 26,608,927 |
| 2024-10-30 | 153.50 | 164.50 | 150.00 | 162.50 | 162.50 | 42,407,572 |
| 2024-10-29 | 155.50 | 158.00 | 151.00 | 152.50 | 152.50 | 20,067,125 |
| 2024-10-28 | 163.50 | 164.50 | 154.50 | 157.00 | 157.00 | 27,809,292 |
| 2024-10-25 | 160.50 | 166.00 | 157.50 | 162.50 | 162.50 | 31,114,418 |
| 2024-10-24 | 162.00 | 168.00 | 157.50 | 157.50 | 157.50 | 43,346,292 |
| 2024-10-23 | 163.50 | 169.00 | 161.00 | 163.00 | 163.00 | 35,087,573 |
| 2024-10-22 | 158.00 | 163.00 | 157.00 | 163.00 | 163.00 | 21,023,766 |
| 2024-10-21 | 161.00 | 164.50 | 155.50 | 158.00 | 158.00 | 48,324,449 |
| 2024-10-18 | 156.50 | 161.50 | 152.50 | 159.00 | 159.00 | 70,360,620 |
| 2024-10-17 | 147.00 | 159.00 | 142.50 | 153.50 | 153.50 | 59,649,303 |
| 2024-10-16 | 139.50 | 147.50 | 139.00 | 147.00 | 147.00 | 31,894,565 |
| 2024-10-15 | 143.50 | 151.50 | 138.00 | 141.00 | 141.00 | 49,694,339 |
| 2024-10-14 | 131.00 | 142.00 | 130.50 | 141.50 | 141.50 | 36,434,382 |
| 2024-10-11 | 132.50 | 135.50 | 129.50 | 131.00 | 131.00 | 18,946,435 |
| 2024-10-09 | 128.50 | 135.50 | 128.00 | 131.00 | 131.00 | 41,065,413 |
| 2024-10-08 | 125.00 | 128.00 | 122.50 | 123.50 | 123.50 | 12,083,669 |
| 2024-10-07 | 131.50 | 133.00 | 125.00 | 125.50 | 125.50 | 17,237,130 |
| 2024-10-04 | 132.00 | 132.50 | 126.00 | 126.50 | 126.50 | 13,243,025 |
| 2024-10-01 | 135.50 | 137.50 | 129.50 | 130.50 | 130.50 | 20,392,761 |
| 2024-09-30 | 138.50 | 140.50 | 133.00 | 135.00 | 135.00 | 28,048,703 |
| 2024-09-27 | 145.00 | 145.00 | 136.50 | 137.00 | 137.00 | 41,794,304 |
| 2024-09-26 | 144.50 | 145.00 | 140.00 | 141.50 | 141.50 | 45,732,192 |
| 2024-09-25 | 133.50 | 141.50 | 132.00 | 141.50 | 141.50 | 44,755,749 |
| 2024-09-24 | 132.50 | 135.50 | 127.00 | 129.00 | 129.00 | 69,380,971 |
| 2024-09-23 | 118.50 | 130.00 | 118.00 | 130.00 | 130.00 | 48,790,295 |
| 2024-09-20 | 116.00 | 120.50 | 113.00 | 118.50 | 118.50 | 27,446,571 |
| 2024-09-19 | 109.50 | 117.00 | 109.00 | 115.50 | 115.50 | 27,673,214 |
| 2024-09-18 | 111.00 | 112.00 | 107.50 | 107.50 | 107.50 | 7,038,616 |
| 2024-09-16 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | 6,988,208 |
| 2024-09-13 | 113.00 | 113.50 | 107.50 | 109.00 | 109.00 | 22,054,074 |
| 2024-09-12 | 106.50 | 112.50 | 105.50 | 112.50 | 112.50 | 18,662,613 |
| 2024-09-11 | 108.00 | 108.00 | 102.00 | 102.50 | 102.50 | 9,902,725 |
| 2024-09-10 | 110.50 | 112.50 | 103.00 | 106.50 | 106.50 | 21,719,634 |
| 2024-09-09 | 99.800 | 109.00 | 99.000 | 108.50 | 108.50 | 18,038,016 |
| 2024-09-06 | 110.50 | 110.50 | 105.00 | 105.00 | 105.00 | 9,037,133 |
| 2024-09-05 | 110.00 | 113.00 | 106.50 | 107.00 | 107.00 | 12,131,809 |
| 2024-09-04 | 105.00 | 113.50 | 105.00 | 107.50 | 107.50 | 12,838,564 |
| 2024-09-03 | 113.00 | 118.00 | 113.00 | 114.00 | 114.00 | 8,593,958 |
| 2024-09-02 | 115.00 | 117.00 | 113.00 | 113.00 | 113.00 | 6,490,039 |
| 2024-08-30 | 121.50 | 121.50 | 113.50 | 114.00 | 114.00 | 16,324,237 |
| 2024-08-29 | 118.00 | 121.50 | 117.50 | 118.00 | 118.00 | 6,697,544 |
| 2024-08-28 | 121.50 | 124.50 | 119.50 | 120.00 | 120.00 | 10,927,357 |
| 2024-08-27 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 8,655,463 |
| 2024-08-26 | 126.00 | 126.50 | 119.50 | 119.50 | 119.50 | 14,631,456 |
| 2024-08-23 | 117.50 | 124.50 | 116.50 | 124.00 | 124.00 | 16,307,804 |
| 2024-08-22 | 127.00 | 127.50 | 118.50 | 118.50 | 118.50 | 19,593,106 |
| 2024-08-21 | 124.00 | 126.50 | 122.00 | 124.00 | 124.00 | 15,468,539 |
| 2024-08-20 | 125.50 | 128.50 | 121.50 | 122.50 | 122.50 | 24,557,637 |
| 2024-08-19 | 124.00 | 128.00 | 121.00 | 123.00 | 123.00 | 31,393,613 |
| 2024-08-16 | 118.00 | 125.00 | 115.00 | 123.50 | 123.50 | 43,926,482 |
| 2024-08-15 | 114.00 | 117.50 | 112.00 | 114.50 | 114.50 | 30,099,801 |
| 2024-08-14 | 109.50 | 116.50 | 109.50 | 113.00 | 113.00 | 43,588,110 |
| 2024-08-13 | 106.00 | 108.00 | 102.00 | 106.00 | 106.00 | 50,065,584 |
| 2024-08-12 | 99.700 | 103.50 | 99.400 | 103.50 | 103.50 | 16,845,011 |
| 2024-08-09 | 94.400 | 94.400 | 94.400 | 94.400 | 94.400 | 3,023,348 |
| 2024-08-08 | 85.200 | 88.800 | 84.800 | 85.900 | 85.900 | 9,729,074 |
| 2024-08-07 | 82.800 | 90.500 | 82.400 | 88.400 | 88.400 | 22,588,297 |
| 2024-08-06 | 93.100 | 94.800 | 82.300 | 82.800 | 82.800 | 21,498,152 |
| 2024-08-05 | 95.600 | 97.300 | 91.400 | 91.400 | 91.400 | 8,215,503 |
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.