Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	13.000	13.300	12.900	13.150	13.150	3,410,890
2024-05-03	13.200	13.300	12.900	12.950	12.950	5,121,927
2024-05-02	13.500	13.550	13.200	13.250	13.250	2,809,992
2024-04-30	13.550	13.750	13.250	13.350	13.350	7,543,995
2024-04-29	12.850	13.700	12.750	13.650	13.650	12,983,223
2024-04-26	12.450	12.800	12.450	12.750	12.750	4,091,481
2024-04-25	12.400	12.500	12.300	12.400	12.400	1,232,445
2024-04-24	12.650	12.650	12.350	12.400	12.400	2,360,293
2024-04-23	12.200	12.650	12.200	12.500	12.500	4,361,052
2024-04-22	12.250	12.400	12.100	12.100	12.100	3,496,590
2024-04-19	12.300	12.350	11.900	12.250	12.250	4,612,674
2024-04-18	12.100	12.500	12.000	12.350	12.350	4,866,279
2024-04-17	12.300	12.400	12.050	12.250	12.250	6,009,572
2024-04-16	13.000	13.000	11.750	12.350	12.350	26,782,075
2024-04-15	13.950	14.000	13.050	13.050	13.050	17,067,318
2024-04-12	13.500	13.800	13.450	13.550	13.550	32,739,204
2024-04-11	13.400	13.500	13.250	13.350	13.350	7,165,876
2024-04-10	13.400	13.600	13.350	13.350	13.350	3,813,620
2024-04-09	13.300	13.550	13.300	13.350	13.350	3,242,763
2024-04-08	13.500	13.500	13.250	13.300	13.300	2,194,744
2024-04-03	13.500	13.500	13.150	13.350	13.350	4,203,080
2024-04-02	13.050	13.700	12.900	13.600	13.600	8,298,907
2024-04-01	13.000	13.050	12.900	13.000	13.000	2,521,355
2024-03-29	13.200	13.350	13.050	13.050	13.050	1,919,000
2024-03-28	13.300	13.400	13.150	13.200	13.200	2,389,646
2024-03-27	13.300	13.400	13.200	13.250	13.250	3,404,089
2024-03-26	13.400	13.450	13.100	13.250	13.250	3,789,292
2024-03-25	13.200	13.400	13.100	13.150	13.150	3,960,048
2024-03-22	12.800	13.400	12.650	13.300	13.300	6,872,010
2024-03-21	12.400	13.100	12.350	12.800	12.800	10,273,825
2024-03-20	12.600	12.650	12.400	12.400	12.400	3,733,425
2024-03-19	12.650	12.700	12.500	12.550	12.550	1,674,988
2024-03-18	12.600	12.700	12.500	12.650	12.650	2,209,419
2024-03-15	12.650	12.800	12.500	12.600	12.600	3,284,810
2024-03-14	12.750	12.800	12.600	12.650	12.650	3,607,306
2024-03-13	13.100	13.100	12.700	12.750	12.750	7,055,532
2024-03-12	13.250	13.250	13.050	13.100	13.100	3,604,431
2024-03-11	12.950	13.300	12.900	13.200	13.200	3,579,071
2024-03-08	13.100	13.150	12.900	12.950	12.950	5,194,841
2024-03-07	13.350	13.500	13.050	13.100	13.100	6,041,134
2024-03-06	13.350	13.700	13.300	13.350	13.350	5,323,705
2024-03-05	13.500	13.600	13.200	13.500	13.500	5,938,017
2024-03-04	13.400	13.650	13.400	13.500	13.500	4,414,718
2024-03-01	13.750	13.750	13.350	13.400	13.400	6,623,185
2024-02-29	13.850	13.950	13.700	13.750	13.750	4,006,755
2024-02-27	14.050	14.100	13.550	13.750	13.750	9,304,075
2024-02-26	13.650	14.350	13.600	14.150	14.150	15,556,383
2024-02-23	14.050	14.050	13.600	13.600	13.600	9,436,981
2024-02-22	14.300	14.450	13.900	13.950	13.950	10,664,287
2024-02-21	14.350	14.400	14.150	14.250	14.250	9,594,175
2024-02-20	14.550	14.700	14.200	14.350	14.350	34,814,110
2024-02-19	14.100	14.400	13.800	14.300	14.300	31,645,190
2024-02-16	13.350	13.900	13.350	13.850	13.850	11,199,965
2024-02-15	13.100	13.500	12.900	13.500	13.500	7,364,739
2024-02-05	13.050	13.050	12.850	13.000	13.000	4,341,231
2024-02-02	13.300	13.300	13.050	13.050	13.050	4,211,934
2024-02-01	13.500	13.600	13.200	13.250	13.250	4,235,804
2024-01-31	13.800	14.050	13.350	13.450	13.450	13,103,889
2024-01-30	13.600	14.000	13.550	13.800	13.800	18,151,827
2024-01-29	13.050	13.500	12.900	13.500	13.500	12,496,255

← NewerPage 11 of 21 · 1,220 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.