Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	12.950	13.150	12.900	13.000	13.000	6,117,124
2024-01-25	12.900	13.200	12.800	13.050	13.050	8,853,449
2024-01-24	12.900	13.050	12.650	12.900	12.900	7,551,279
2024-01-23	13.000	13.450	12.800	12.850	12.850	13,958,980
2024-01-22	12.350	13.250	12.350	13.100	13.100	33,871,129
2024-01-19	13.000	13.000	12.300	12.450	12.450	42,370,486
2024-01-18	14.550	14.800	13.100	13.100	13.100	63,974,211
2024-01-17	14.250	15.150	14.200	14.550	14.550	50,409,075
2024-01-16	13.600	13.850	13.550	13.800	13.800	2,709,751
2024-01-15	13.600	13.850	13.500	13.750	13.750	4,915,710
2024-01-12	13.400	13.700	13.200	13.600	13.600	4,457,010
2024-01-11	13.550	13.750	13.500	13.500	13.500	3,117,827
2024-01-10	13.350	13.750	13.150	13.600	13.600	5,688,578
2024-01-09	13.400	13.450	13.100	13.350	13.350	2,144,544
2024-01-08	13.500	13.600	13.400	13.450	13.450	1,749,821
2024-01-05	13.350	13.500	13.300	13.400	13.400	1,290,622
2024-01-04	13.150	13.350	13.100	13.350	13.350	2,733,318
2024-01-03	13.300	13.300	13.050	13.200	13.200	2,872,941
2024-01-02	13.400	13.500	13.250	13.250	13.250	1,360,939
2023-12-29	13.500	13.500	13.200	13.350	13.350	2,122,027
2023-12-28	13.500	13.600	13.400	13.500	13.500	2,404,543
2023-12-27	13.700	13.950	13.400	13.450	13.450	8,280,052
2023-12-26	13.500	13.700	13.400	13.600	13.600	6,630,997
2023-12-25	13.300	13.650	13.200	13.400	13.400	6,724,669
2023-12-22	13.150	13.300	13.050	13.250	13.250	1,976,932
2023-12-21	13.350	13.500	13.100	13.100	13.100	2,541,749
2023-12-20	13.300	13.600	13.200	13.500	13.500	6,776,432
2023-12-19	13.050	13.450	12.900	13.300	13.300	4,663,399
2023-12-18	13.050	13.100	12.950	13.050	13.050	2,011,336
2023-12-15	13.000	13.150	12.950	13.100	13.100	2,490,230
2023-12-14	13.000	13.000	12.850	12.950	12.950	3,220,617
2023-12-13	13.000	13.050	12.850	12.950	12.950	2,094,569
2023-12-12	13.100	13.150	12.850	13.050	13.050	3,874,988
2023-12-11	13.300	13.300	13.000	13.100	13.100	3,593,839
2023-12-08	13.250	13.250	13.000	13.200	13.200	2,810,915
2023-12-07	13.200	13.300	13.100	13.300	13.300	2,876,716
2023-12-06	13.250	13.300	13.000	13.100	13.100	3,516,595
2023-12-05	13.250	13.350	13.100	13.300	13.300	2,277,772
2023-12-04	13.500	13.600	13.200	13.250	13.250	3,921,759
2023-12-01	13.200	13.500	13.100	13.450	13.450	4,680,121
2023-11-30	13.350	13.350	13.100	13.200	13.200	2,510,121
2023-11-29	13.150	13.300	13.000	13.300	13.300	4,940,538
2023-11-28	12.700	13.150	12.700	13.100	13.100	3,826,765
2023-11-27	12.800	12.950	12.450	12.700	12.700	5,569,692
2023-11-24	12.850	13.000	12.750	12.800	12.800	3,290,801
2023-11-23	13.250	13.300	12.800	12.850	12.850	10,199,242
2023-11-22	13.450	13.800	13.100	13.200	13.200	21,154,368
2023-11-21	13.150	13.550	13.150	13.450	13.450	9,249,959
2023-11-20	12.650	13.350	12.650	13.150	13.150	9,934,822
2023-11-17	12.450	12.800	12.350	12.800	12.800	5,551,382
2023-11-16	12.200	12.600	12.150	12.550	12.550	3,510,565
2023-11-15	12.100	12.350	12.050	12.250	12.250	3,842,724
2023-11-14	12.100	12.150	11.950	12.050	12.050	4,946,205
2023-11-13	12.350	12.400	12.050	12.050	12.050	4,344,786
2023-11-10	12.200	12.450	12.000	12.400	12.400	10,340,518
2023-11-09	12.400	12.500	12.300	12.350	12.350	5,292,879
2023-11-08	12.500	12.650	12.400	12.450	12.450	5,931,447
2023-11-07	12.400	12.650	12.300	12.550	12.550	4,865,671
2023-11-06	12.400	12.600	12.350	12.450	12.450	4,239,588
2023-11-03	12.450	12.500	12.200	12.400	12.400	6,326,406

← NewerPage 12 of 21 · 1,216 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.