Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	11.600	11.650	11.250	11.300	11.022	2,417,707
2023-05-10	11.650	11.700	11.500	11.500	11.217	1,694,116
2023-05-09	11.700	11.850	11.650	11.650	11.363	1,073,923
2023-05-08	11.700	11.800	11.600	11.700	11.412	1,300,108
2023-05-05	11.750	11.800	11.650	11.700	11.412	1,687,119
2023-05-04	11.750	11.850	11.550	11.750	11.461	1,660,251
2023-05-03	11.750	11.850	11.650	11.700	11.412	1,594,432
2023-05-02	11.950	12.050	11.800	11.850	11.558	2,310,990
2023-04-28	12.050	12.250	11.900	11.950	11.656	4,321,817
2023-04-27	11.600	12.100	11.600	12.000	11.705	5,111,630
2023-04-26	11.550	11.750	11.300	11.550	11.266	5,216,337
2023-04-25	12.250	12.400	11.700	11.700	11.412	13,263,273
2023-04-24	13.200	13.750	12.600	12.600	12.290	13,849,791
2023-04-21	14.886	14.886	14.886	14.886	14.520	0
2023-04-20	14.886	14.886	14.886	14.886	14.520	0
2023-04-19	14.886	14.886	14.886	14.886	14.520	0
2023-04-18	14.886	14.886	14.886	14.886	14.520	0
2023-04-17	14.886	14.886	14.886	14.886	14.520	0
2023-04-14	14.886	14.886	14.886	14.886	14.520	0
2023-04-13	13.100	13.200	12.650	12.650	13.055	10,386,102
2023-04-12	12.900	13.300	12.800	13.050	13.467	14,670,149
2023-04-11	12.800	12.900	12.750	12.850	13.261	7,247,089
2023-04-10	12.650	12.750	12.550	12.700	13.106	4,198,628
2023-04-07	12.600	12.700	12.550	12.650	13.055	2,980,407
2023-04-06	12.550	12.650	12.300	12.600	13.003	3,258,006
2023-03-31	12.650	12.650	12.500	12.550	12.951	1,843,318
2023-03-30	12.800	12.800	12.500	12.550	12.951	2,185,016
2023-03-29	12.750	12.900	12.600	12.600	13.003	2,682,996
2023-03-28	12.750	12.850	12.500	12.700	13.106	4,371,628
2023-03-27	12.750	12.900	12.600	12.600	13.003	7,265,161
2023-03-24	12.600	12.800	12.500	12.600	13.003	6,815,461
2023-03-23	12.500	12.600	12.400	12.500	12.900	4,526,212
2023-03-22	12.600	12.650	12.450	12.500	12.900	4,289,916
2023-03-21	12.500	12.750	12.450	12.450	12.848	7,037,775
2023-03-20	12.300	12.400	12.200	12.350	12.745	3,701,690
2023-03-17	12.100	12.350	12.100	12.300	12.693	7,257,151
2023-03-16	11.850	12.100	11.700	12.000	12.384	8,514,040
2023-03-15	11.800	12.050	11.800	11.850	12.229	7,670,981
2023-03-14	11.800	11.800	11.500	11.600	11.971	2,990,457
2023-03-13	12.000	12.300	11.750	11.850	12.229	2,491,346
2023-03-10	12.250	12.250	12.050	12.050	12.435	4,069,052
2023-03-09	12.550	12.600	12.350	12.350	12.745	3,233,197
2023-03-08	12.400	12.550	12.300	12.450	12.848	4,005,323
2023-03-07	12.650	12.650	12.350	12.400	12.797	3,377,364
2023-03-06	12.600	12.750	12.550	12.550	12.951	4,899,466
2023-03-03	12.500	12.650	12.300	12.500	12.900	5,600,078
2023-03-02	12.600	12.750	12.400	12.400	12.797	4,659,565
2023-03-01	12.750	12.750	12.350	12.450	12.848	2,626,280
2023-02-24	12.700	12.750	12.200	12.500	12.900	8,915,579
2023-02-23	13.000	13.050	12.600	12.650	13.055	6,246,497
2023-02-22	12.700	12.950	12.600	12.850	13.261	4,911,120
2023-02-21	12.950	13.050	12.650	12.800	13.209	7,461,592
2023-02-20	12.550	13.150	12.500	12.900	13.313	20,685,916
2023-02-17	12.150	12.500	12.150	12.450	12.848	8,250,225
2023-02-16	12.000	12.400	11.900	12.300	12.693	11,162,459
2023-02-15	11.750	12.050	11.700	11.900	12.281	6,366,725
2023-02-14	11.750	11.850	11.500	11.750	12.126	6,042,208
2023-02-13	11.500	11.750	11.500	11.700	12.074	5,670,252
2023-02-10	11.600	11.750	11.300	11.500	11.868	7,152,907
2023-02-09	11.350	11.700	11.300	11.600	11.971	7,771,725

← NewerPage 15 of 21 · 1,221 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.