Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	12.500	12.600	12.200	12.200	12.200	2,601,523
2023-08-04	12.150	12.450	11.950	12.400	12.400	3,272,568
2023-08-02	12.350	12.350	12.000	12.100	12.100	2,810,968
2023-08-01	12.500	12.750	12.200	12.350	12.350	4,821,717
2023-07-31	12.150	13.000	12.000	12.450	12.450	14,350,891
2023-07-28	12.150	12.150	11.950	11.950	11.950	2,865,784
2023-07-27	11.900	12.200	11.900	12.100	12.100	3,207,741
2023-07-26	11.850	11.950	11.800	11.800	11.800	1,945,934
2023-07-25	11.700	12.100	11.700	11.800	11.800	2,786,757
2023-07-24	11.750	11.750	11.500	11.650	11.650	2,426,179
2023-07-21	11.750	11.800	11.600	11.700	11.700	2,382,652
2023-07-20	11.850	11.850	11.700	11.750	11.750	1,745,182
2023-07-19	11.950	12.050	11.750	11.750	11.750	2,707,027
2023-07-18	12.300	12.300	11.900	11.900	11.900	5,771,599
2023-07-17	12.050	12.300	12.000	12.200	12.200	3,727,286
2023-07-14	12.350	12.350	12.150	12.200	11.900	5,634,278
2023-07-13	12.400	12.450	12.200	12.250	11.949	2,549,804
2023-07-12	12.550	12.550	12.300	12.300	11.997	2,822,708
2023-07-11	12.850	12.900	12.450	12.450	12.144	11,584,161
2023-07-10	12.850	13.000	12.750	12.850	12.534	7,325,865
2023-07-07	12.750	12.900	12.550	12.750	12.436	6,673,412
2023-07-06	12.600	12.800	12.500	12.750	12.436	9,114,176
2023-07-05	12.250	12.750	12.200	12.650	12.339	15,733,026
2023-07-04	12.300	12.300	12.050	12.150	11.851	2,764,759
2023-07-03	11.950	12.300	11.950	12.200	11.900	7,268,378
2023-06-30	11.950	12.000	11.800	11.850	11.558	1,266,881
2023-06-29	11.750	11.900	11.650	11.900	11.607	2,297,503
2023-06-28	11.800	11.800	11.650	11.650	11.363	1,837,830
2023-06-27	11.800	11.900	11.650	11.750	11.461	2,152,173
2023-06-26	11.950	11.950	11.750	11.800	11.510	2,172,369
2023-06-21	11.750	12.050	11.750	11.900	11.607	4,901,224
2023-06-20	11.900	11.950	11.700	11.750	11.461	2,829,399
2023-06-19	11.750	12.050	11.650	11.900	11.607	6,459,237
2023-06-16	11.600	11.850	11.600	11.750	11.461	5,121,530
2023-06-15	11.500	11.650	11.450	11.600	11.315	2,253,845
2023-06-14	11.600	11.600	11.450	11.500	11.217	1,859,240
2023-06-13	11.700	11.750	11.450	11.600	11.315	2,881,168
2023-06-12	11.450	11.750	11.400	11.650	11.363	5,125,534
2023-06-09	11.300	11.450	11.150	11.350	11.071	4,225,669
2023-06-08	11.650	12.050	11.200	11.200	10.924	34,282,448
2023-06-07	11.650	11.800	11.450	11.600	11.315	11,051,390
2023-06-06	11.650	11.750	11.550	11.550	11.266	2,390,330
2023-06-05	11.450	11.800	11.400	11.700	11.412	5,367,542
2023-06-02	11.450	11.500	11.300	11.350	11.071	1,955,170
2023-06-01	11.350	11.450	11.250	11.400	11.119	1,579,786
2023-05-31	11.300	11.350	11.250	11.300	11.022	1,666,624
2023-05-30	11.200	11.300	11.150	11.300	11.022	1,682,553
2023-05-29	11.150	11.300	11.150	11.150	10.876	4,910,485
2023-05-26	11.350	11.350	11.100	11.150	10.876	1,857,684
2023-05-25	11.550	11.550	11.250	11.350	11.071	2,391,925
2023-05-24	11.500	11.600	11.500	11.600	11.315	551,329
2023-05-23	11.500	11.600	11.400	11.550	11.266	1,484,153
2023-05-22	11.500	11.750	11.450	11.450	11.168	2,353,339
2023-05-19	11.550	11.650	11.450	11.500	11.217	1,491,783
2023-05-18	11.600	11.650	11.400	11.450	11.168	1,663,812
2023-05-17	11.300	11.550	11.300	11.500	11.217	995,748
2023-05-16	11.100	11.400	11.100	11.350	11.071	799,219
2023-05-15	11.200	11.300	11.050	11.100	10.827	1,386,775
2023-05-12	11.200	11.350	11.200	11.250	10.973	1,208,380
2023-05-11	11.600	11.650	11.250	11.300	11.022	2,417,707

← NewerPage 14 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.