Chenming Mold Industrial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	95.000	98.400	94.900	95.600	95.600	4,057,021
2026-10-19	94.000	95.200	91.800	95.000	95.000	1,991,820
2026-10-16	96.500	98.500	94.300	95.000	95.000	3,141,088
2026-10-15	95.300	99.000	94.400	94.700	94.700	5,881,260
2026-10-14	92.300	99.300	92.100	97.400	97.400	4,954,269
2026-10-13	94.000	94.000	89.000	91.300	91.300	2,627,191
2026-10-12	96.200	96.200	94.500	95.200	95.200	2,805,847
2026-10-08	95.300	98.800	94.700	97.900	97.900	6,252,359
2026-10-07	96.300	97.900	93.700	96.300	96.300	4,273,924
2026-10-06	92.600	96.800	90.800	95.000	95.000	5,963,377
2026-10-05	94.200	94.500	92.500	93.000	93.000	2,729,233
2026-10-02	94.000	94.300	91.500	92.700	92.700	4,483,173
2026-10-01	87.100	94.000	85.800	94.000	94.000	5,169,549
2026-09-30	85.100	91.400	85.100	86.800	86.800	2,730,166
2026-09-29	84.400	85.000	83.900	84.000	84.000	626,120
2026-09-24	84.100	84.500	83.100	84.500	84.500	555,750
2026-09-23	83.600	86.600	83.600	84.300	84.300	1,047,570
2026-09-22	84.100	86.700	83.100	83.100	83.100	733,060
2026-09-21	82.700	83.800	82.100	83.100	83.100	625,600
2026-09-18	83.800	83.800	81.900	82.800	82.800	1,003,150
2026-09-17	83.000	84.000	82.500	82.500	82.500	417,607
2026-09-16	82.000	84.000	81.800	82.800	82.800	365,639
2026-09-15	81.500	83.200	81.500	81.500	81.500	610,057
2026-09-14	84.400	85.100	82.800	82.800	82.800	709,512
2026-09-11	85.800	89.300	84.700	84.700	84.700	1,715,550
2026-09-10	87.500	88.700	85.200	87.400	87.400	1,102,683
2026-09-09	84.000	87.700	84.000	87.000	87.000	923,502
2026-09-08	86.500	86.900	83.800	83.800	83.800	899,321
2026-09-07	89.500	89.500	86.300	86.300	86.300	877,133
2026-09-04	87.600	88.400	86.000	88.000	88.000	770,278
2026-09-03	89.500	90.500	85.600	86.000	86.000	1,395,432
2026-09-02	88.800	91.900	88.100	89.500	89.500	2,548,121
2026-09-01	84.615	90.289	84.615	88.846	88.846	3,052,252
2026-08-31	84.615	85.769	83.269	84.231	84.231	4,559,582
2026-08-28	87.019	90.000	85.769	86.058	86.058	2,017,675
2026-08-27	84.808	86.442	83.750	84.519	84.519	1,072,636
2026-08-26	85.100	87.500	85.100	87.200	87.200	777,384
2026-08-25	84.900	85.500	82.300	85.100	85.100	506,682
2026-08-24	83.800	85.500	83.000	84.900	84.900	680,410
2026-08-21	82.200	83.100	81.200	82.900	82.900	537,161
2026-08-20	83.700	84.300	81.900	82.200	82.200	602,569
2026-08-19	81.700	83.900	81.100	83.300	83.300	766,322
2026-08-18	85.100	85.500	82.800	83.100	83.100	904,877
2026-08-17	85.300	86.300	84.600	85.300	85.300	506,060
2026-08-14	87.600	87.600	85.000	85.300	85.300	1,014,710
2026-08-13	87.200	88.800	86.700	87.000	87.000	1,234,076
2026-08-12	86.500	90.000	86.500	86.700	86.700	1,075,100
2026-08-11	85.500	87.000	85.100	86.000	86.000	853,120
2026-08-10	85.500	87.400	85.000	87.200	87.200	994,144
2026-08-07	87.000	88.300	84.400	85.100	85.100	1,043,200
2026-08-06	83.600	87.000	83.000	87.000	87.000	946,340
2026-08-05	83.900	85.200	83.300	84.600	84.600	1,138,600
2026-08-04	78.400	83.200	78.300	82.500	82.500	868,054
2026-08-03	76.900	81.000	76.000	80.000	80.000	1,008,548
2026-07-31	76.000	79.000	75.300	76.900	76.900	1,815,191
2026-07-30	71.200	75.800	70.500	71.900	71.900	2,052,047
2026-07-29	79.600	80.200	72.000	75.500	75.500	3,173,200
2026-07-28	82.000	82.000	79.100	79.400	79.400	1,773,660
2026-07-27	85.500	85.500	83.000	84.900	84.900	1,166,322
2026-07-24	87.500	88.500	84.200	85.000	85.000	1,581,300

Page 1 of 21 · 1,216 trading daysOlder →

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.