Cheng Mei Materials Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 15.950 | 16.150 | 15.700 | 15.900 | 15.900 | 2,885,737 |
| 2024-07-31 | 15.400 | 16.150 | 15.250 | 15.650 | 15.650 | 4,488,275 |
| 2024-07-30 | 15.150 | 15.500 | 14.950 | 15.400 | 15.400 | 2,307,343 |
| 2024-07-29 | 15.550 | 15.600 | 14.900 | 15.000 | 15.000 | 4,885,348 |
| 2024-07-26 | 15.450 | 15.650 | 15.100 | 15.400 | 15.400 | 3,411,955 |
| 2024-07-23 | 16.050 | 16.350 | 15.800 | 15.900 | 15.900 | 4,129,500 |
| 2024-07-22 | 16.200 | 16.500 | 15.600 | 15.850 | 15.850 | 5,836,695 |
| 2024-07-19 | 16.900 | 17.050 | 16.000 | 16.250 | 16.250 | 8,331,791 |
| 2024-07-18 | 17.200 | 17.300 | 16.500 | 16.800 | 16.800 | 11,193,670 |
| 2024-07-17 | 17.150 | 18.100 | 17.100 | 17.550 | 17.550 | 12,348,401 |
| 2024-07-16 | 17.150 | 17.600 | 16.850 | 17.100 | 17.100 | 11,281,297 |
| 2024-07-15 | 18.100 | 18.350 | 17.050 | 17.150 | 17.150 | 18,434,851 |
| 2024-07-12 | 16.350 | 18.250 | 16.250 | 17.750 | 17.750 | 27,199,176 |
| 2024-07-11 | 16.350 | 16.750 | 16.250 | 16.600 | 16.600 | 8,126,128 |
| 2024-07-10 | 15.750 | 17.250 | 15.750 | 16.650 | 16.650 | 23,073,217 |
| 2024-07-09 | 18.000 | 18.100 | 15.800 | 16.000 | 16.000 | 42,521,952 |
| 2024-07-08 | 16.450 | 17.450 | 15.650 | 17.450 | 17.450 | 37,944,734 |
| 2024-07-05 | 14.550 | 16.000 | 14.550 | 15.900 | 15.900 | 32,506,170 |
| 2024-07-04 | 14.800 | 14.800 | 14.450 | 14.550 | 14.550 | 3,247,950 |
| 2024-07-03 | 14.450 | 15.100 | 14.450 | 14.600 | 14.600 | 6,204,894 |
| 2024-07-02 | 13.950 | 14.300 | 13.900 | 14.300 | 14.300 | 1,627,511 |
| 2024-07-01 | 13.950 | 14.050 | 13.900 | 14.050 | 14.050 | 1,253,557 |
| 2024-06-28 | 14.100 | 14.150 | 13.950 | 13.950 | 13.950 | 1,286,659 |
| 2024-06-27 | 13.850 | 14.050 | 13.750 | 13.950 | 13.950 | 1,444,428 |
| 2024-06-26 | 14.000 | 14.200 | 13.900 | 14.000 | 14.000 | 1,137,924 |
| 2024-06-25 | 14.200 | 14.200 | 13.850 | 13.950 | 13.950 | 1,238,588 |
| 2024-06-24 | 14.450 | 14.500 | 14.100 | 14.100 | 14.100 | 1,969,228 |
| 2024-06-21 | 14.050 | 14.550 | 14.050 | 14.350 | 14.350 | 4,405,142 |
| 2024-06-20 | 13.900 | 14.200 | 13.900 | 14.050 | 14.050 | 1,534,811 |
| 2024-06-19 | 14.050 | 14.100 | 13.850 | 13.850 | 13.850 | 1,898,150 |
| 2024-06-18 | 14.200 | 14.200 | 13.900 | 14.000 | 14.000 | 1,902,629 |
| 2024-06-17 | 14.100 | 14.250 | 14.050 | 14.100 | 14.100 | 2,214,589 |
| 2024-06-14 | 13.950 | 14.150 | 13.750 | 14.100 | 14.100 | 3,663,659 |
| 2024-06-13 | 14.200 | 14.200 | 13.850 | 13.900 | 13.900 | 4,588,798 |
| 2024-06-12 | 14.350 | 14.550 | 13.900 | 14.150 | 14.150 | 5,103,262 |
| 2024-06-11 | 14.750 | 14.750 | 14.200 | 14.300 | 14.300 | 7,811,883 |
| 2024-06-07 | 14.750 | 15.000 | 14.700 | 14.700 | 14.700 | 3,364,681 |
| 2024-06-06 | 14.950 | 15.000 | 14.750 | 14.750 | 14.750 | 3,765,234 |
| 2024-06-05 | 14.900 | 15.100 | 14.700 | 14.900 | 14.900 | 3,881,372 |
| 2024-06-04 | 14.950 | 15.050 | 14.650 | 14.800 | 14.800 | 4,579,423 |
| 2024-06-03 | 15.300 | 15.350 | 14.750 | 14.800 | 14.800 | 6,839,095 |
| 2024-05-31 | 15.100 | 15.500 | 15.050 | 15.200 | 15.200 | 8,532,051 |
| 2024-05-30 | 15.050 | 15.250 | 14.900 | 15.050 | 15.050 | 6,581,859 |
| 2024-05-29 | 15.100 | 15.200 | 14.850 | 15.050 | 15.050 | 4,720,230 |
| 2024-05-28 | 14.900 | 15.150 | 14.700 | 15.000 | 15.000 | 6,548,019 |
| 2024-05-27 | 14.400 | 14.850 | 14.300 | 14.800 | 14.800 | 5,828,394 |
| 2024-05-24 | 14.400 | 14.550 | 14.250 | 14.250 | 14.250 | 4,984,542 |
| 2024-05-23 | 15.000 | 15.100 | 14.400 | 14.600 | 14.600 | 9,283,667 |
| 2024-05-22 | 15.000 | 15.350 | 14.950 | 15.000 | 15.000 | 14,683,388 |
| 2024-05-21 | 15.150 | 15.200 | 14.650 | 14.800 | 14.800 | 11,385,801 |
| 2024-05-20 | 15.000 | 15.100 | 14.750 | 15.050 | 15.050 | 9,693,729 |
| 2024-05-17 | 14.750 | 14.950 | 14.600 | 14.900 | 14.900 | 9,803,562 |
| 2024-05-16 | 14.450 | 14.850 | 14.350 | 14.700 | 14.700 | 8,720,775 |
| 2024-05-15 | 14.550 | 14.750 | 14.200 | 14.300 | 14.300 | 7,802,381 |
| 2024-05-14 | 14.650 | 14.750 | 14.200 | 14.500 | 14.500 | 10,105,092 |
| 2024-05-13 | 15.050 | 15.250 | 13.900 | 14.650 | 14.650 | 21,322,781 |
| 2024-05-10 | 14.250 | 15.000 | 14.100 | 14.900 | 14.900 | 42,647,990 |
| 2024-05-09 | 13.350 | 14.300 | 13.250 | 13.900 | 13.900 | 26,312,471 |
| 2024-05-08 | 12.950 | 13.200 | 12.950 | 13.150 | 13.150 | 2,629,478 |
| 2024-05-07 | 13.300 | 13.300 | 12.800 | 12.900 | 12.900 | 3,051,608 |
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.