Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.700	27.800	24.200	27.800	27.800	19,169,721
2026-10-16	23.800	26.050	23.600	25.300	25.300	11,939,125
2026-10-15	23.800	24.000	23.300	23.700	23.700	3,323,033
2026-10-14	23.550	25.350	23.200	24.300	24.300	6,816,864
2026-10-13	23.800	24.000	23.150	23.300	23.300	2,635,892
2026-10-12	23.800	24.100	23.300	23.950	23.950	1,979,501
2026-10-08	24.050	24.300	23.800	23.800	23.800	2,379,397
2026-10-07	24.100	24.500	24.000	24.150	24.150	1,843,450
2026-10-06	23.700	24.350	23.700	24.100	24.100	2,495,572
2026-10-05	24.600	24.600	23.850	24.000	24.000	5,118,953
2026-10-02	23.900	24.750	23.800	24.550	24.550	5,215,176
2026-10-01	24.400	24.600	23.600	23.900	23.900	5,369,724
2026-09-30	23.500	24.800	23.400	24.400	24.400	9,335,231
2026-09-29	22.300	23.850	22.300	23.450	23.450	5,027,847
2026-09-24	22.600	22.900	22.100	22.450	22.450	2,962,601
2026-09-23	23.300	23.850	22.400	22.750	22.750	5,673,121
2026-09-22	23.600	24.950	23.150	23.400	23.400	10,997,555
2026-09-21	23.100	24.400	23.050	23.450	23.450	10,785,716
2026-09-18	23.000	23.850	21.400	22.900	22.900	19,064,248
2026-09-17	20.250	22.000	20.250	22.000	22.000	3,945,039
2026-09-16	19.600	20.200	19.600	20.000	20.000	1,711,343
2026-09-15	20.000	20.100	19.500	19.500	19.500	1,899,180
2026-09-14	20.150	20.350	19.900	19.950	19.950	1,111,004
2026-09-11	19.750	20.550	19.700	20.250	20.250	1,255,195
2026-09-10	20.850	20.850	20.300	20.500	20.500	1,326,885
2026-09-09	20.700	21.050	20.650	20.850	20.850	1,374,505
2026-09-08	21.000	21.050	20.450	20.650	20.650	1,548,077
2026-09-07	21.450	21.500	20.950	21.000	21.000	1,214,700
2026-09-04	21.200	21.350	20.650	21.100	21.100	1,153,149
2026-09-03	21.350	22.050	20.800	20.800	20.800	2,793,702
2026-09-02	21.000	21.650	20.950	21.300	21.300	1,597,600
2026-09-01	21.050	21.650	21.050	21.200	21.200	1,313,382
2026-08-31	21.750	21.750	20.850	21.200	21.200	2,184,850
2026-08-28	22.300	22.450	21.600	21.850	21.850	2,375,737
2026-08-27	22.200	22.550	22.000	22.150	22.150	3,043,387
2026-08-26	21.200	22.500	20.950	22.200	22.200	4,602,609
2026-08-25	20.700	21.200	20.000	21.200	21.200	2,224,956
2026-08-24	20.800	21.150	20.700	20.850	20.850	1,254,399
2026-08-21	20.500	21.100	20.100	20.900	20.900	1,582,972
2026-08-20	20.450	20.500	20.100	20.500	20.500	1,663,300
2026-08-19	20.000	20.600	19.850	20.050	20.050	2,708,841
2026-08-18	21.800	21.800	20.450	20.500	20.500	2,704,104
2026-08-17	21.450	21.850	21.050	21.550	21.550	3,077,019
2026-08-14	21.850	22.200	21.150	21.850	21.850	3,507,776
2026-08-13	22.750	22.950	21.700	21.950	21.950	8,767,931
2026-08-12	20.650	22.750	20.550	22.750	22.750	8,146,022
2026-08-11	20.900	21.050	20.250	20.700	20.700	1,244,944
2026-08-10	20.400	21.600	20.400	20.900	20.900	1,822,699
2026-08-07	20.900	21.350	20.350	20.450	20.450	1,382,346
2026-08-06	20.700	21.050	20.200	20.950	20.950	1,402,501
2026-08-05	21.000	21.700	20.550	21.000	21.000	2,603,435
2026-08-04	19.000	20.350	18.800	20.350	20.350	2,258,500
2026-08-03	18.650	19.550	18.500	19.200	19.200	2,042,303
2026-07-31	19.000	19.500	18.700	19.200	19.200	2,235,198
2026-07-30	18.650	18.950	17.800	17.950	17.950	2,858,726
2026-07-29	20.000	20.000	17.950	18.700	18.700	4,757,396
2026-07-28	20.200	20.250	19.700	19.850	19.850	2,207,341
2026-07-27	21.000	21.000	20.200	20.800	20.800	1,534,500
2026-07-24	21.550	21.550	20.550	21.000	21.000	1,782,387
2026-07-23	22.000	22.350	21.500	21.800	21.800	2,356,499

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.3003 TWD
2023-04-14	1.2765 TWD
2022-07-15	0.5003 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.