Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	12.500	12.600	12.400	12.400	12.400	5,459,196
2023-11-01	12.450	12.600	12.300	12.400	12.400	6,753,659
2023-10-31	13.300	13.450	12.300	12.350	12.350	23,175,978
2023-10-30	13.850	14.100	12.950	13.100	13.100	34,421,807
2023-10-27	13.800	14.300	13.600	13.700	13.700	45,258,362
2023-10-26	13.700	14.250	13.550	13.900	13.900	35,170,658
2023-10-25	14.150	14.300	13.700	13.750	13.750	16,917,743
2023-10-24	13.550	14.250	13.350	14.150	14.150	39,203,225
2023-10-23	13.550	13.550	13.100	13.550	13.550	16,351,414
2023-10-20	13.250	13.650	13.100	13.500	13.500	10,627,026
2023-10-19	13.300	13.500	12.950	13.500	13.500	21,678,463
2023-10-18	13.600	13.800	12.850	13.150	13.150	30,296,212
2023-10-17	13.100	13.800	13.000	13.600	13.600	30,493,635
2023-10-16	12.550	13.500	12.550	13.050	13.050	22,225,199
2023-10-13	12.350	12.800	12.250	12.550	12.550	8,279,779
2023-10-12	12.250	12.450	12.150	12.350	12.350	3,700,357
2023-10-11	12.050	12.450	11.900	12.250	12.250	6,866,619
2023-10-06	11.900	12.100	11.850	12.050	12.050	2,719,333
2023-10-05	11.950	12.000	11.900	11.900	11.900	563,839
2023-10-04	11.900	11.950	11.750	11.900	11.900	1,946,370
2023-10-03	12.250	12.300	11.950	11.950	11.950	2,887,987
2023-10-02	12.200	12.300	12.150	12.300	12.300	2,389,547
2023-09-28	12.150	12.250	12.100	12.200	12.200	1,293,752
2023-09-27	12.050	12.450	12.000	12.100	12.100	4,141,430
2023-09-26	12.100	12.300	12.050	12.100	12.100	3,411,115
2023-09-25	11.850	12.350	11.750	12.050	12.050	3,831,472
2023-09-22	11.700	11.800	11.600	11.750	11.750	1,527,689
2023-09-21	11.900	11.950	11.700	11.750	11.750	4,568,714
2023-09-20	11.950	12.000	11.850	11.950	11.950	2,514,241
2023-09-19	12.000	12.050	11.850	11.900	11.900	2,316,832
2023-09-18	11.950	12.050	11.900	11.950	11.950	1,974,938
2023-09-15	12.050	12.100	11.950	11.950	11.950	1,739,836
2023-09-14	12.050	12.100	11.950	12.000	12.000	1,453,877
2023-09-13	12.000	12.050	11.950	12.050	12.050	1,290,538
2023-09-12	12.000	12.100	11.900	11.950	11.950	1,905,833
2023-09-11	12.200	12.300	11.950	11.950	11.950	5,733,914
2023-09-08	12.000	12.150	11.900	12.000	12.000	2,629,950
2023-09-07	11.900	12.000	11.800	11.950	11.950	2,327,411
2023-09-06	12.050	12.050	11.900	11.900	11.900	2,754,292
2023-09-05	12.000	12.050	11.950	12.050	12.050	1,632,445
2023-09-04	12.250	12.250	11.950	12.000	12.000	3,420,846
2023-09-01	12.100	12.300	12.050	12.100	12.100	2,090,685
2023-08-31	12.000	12.100	11.950	12.000	12.000	1,446,338
2023-08-30	12.150	12.150	11.850	11.950	11.950	3,672,472
2023-08-29	12.050	12.100	11.850	12.050	12.050	5,069,608
2023-08-28	12.100	12.500	11.950	12.000	12.000	5,739,388
2023-08-25	12.250	12.400	12.200	12.250	12.250	3,406,411
2023-08-24	12.800	12.950	12.450	12.500	12.500	12,318,627
2023-08-23	12.350	13.100	12.350	12.600	12.600	22,889,666
2023-08-22	12.250	12.800	12.250	12.300	12.300	13,196,812
2023-08-21	11.650	12.150	11.650	11.950	11.950	5,384,233
2023-08-18	11.900	11.950	11.550	11.550	11.550	4,223,073
2023-08-17	11.750	12.100	11.750	11.850	11.850	2,877,857
2023-08-16	11.700	11.800	11.550	11.750	11.750	2,172,466
2023-08-15	11.700	11.750	11.550	11.700	11.700	2,771,626
2023-08-14	11.700	11.800	11.450	11.700	11.700	2,767,831
2023-08-11	11.750	11.900	11.700	11.750	11.750	1,619,068
2023-08-10	11.900	11.900	11.600	11.750	11.750	2,916,188
2023-08-09	12.000	12.100	11.800	11.900	11.900	4,162,972
2023-08-08	12.250	12.250	11.950	12.150	12.150	4,068,687

← NewerPage 13 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.