Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10.900	11.500	10.850	11.400	11.765	11,089,809
2023-02-07	10.800	11.100	10.650	10.800	11.145	6,504,331
2023-02-06	10.500	10.800	10.450	10.750	11.094	4,436,484
2023-02-03	10.450	10.550	10.400	10.500	10.836	2,194,165
2023-02-02	10.550	10.550	10.350	10.500	10.836	2,398,588
2023-02-01	10.150	10.500	10.150	10.450	10.784	3,337,647
2023-01-31	10.000	10.200	10.000	10.150	10.475	1,954,733
2023-01-30	10.000	10.050	9.990	9.990	10.309	859,148
2023-01-17	9.960	10.000	9.940	9.960	10.279	560,989
2023-01-16	10.000	10.000	9.960	9.960	10.279	542,591
2023-01-13	10.050	10.050	9.970	9.990	10.309	569,624
2023-01-12	10.000	10.050	9.980	10.000	10.320	647,709
2023-01-11	9.980	10.050	9.980	9.980	10.299	477,352
2023-01-10	10.000	10.000	9.960	9.970	10.289	460,591
2023-01-09	10.050	10.050	9.970	9.980	10.299	899,085
2023-01-06	9.980	10.050	9.970	9.990	10.309	621,285
2023-01-05	10.100	10.150	9.980	9.980	10.299	868,180
2023-01-04	10.000	10.150	9.990	10.100	10.423	775,019
2023-01-03	9.890	10.150	9.880	10.100	10.423	2,195,541
2022-12-30	9.780	9.920	9.760	9.860	10.175	918,836
2022-12-29	9.770	9.780	9.650	9.720	10.031	692,661
2022-12-28	9.760	9.850	9.730	9.830	10.144	518,717
2022-12-27	9.820	9.900	9.780	9.800	10.113	543,997
2022-12-26	9.700	9.840	9.700	9.830	10.144	735,242
2022-12-23	9.710	9.770	9.630	9.740	10.051	548,698
2022-12-22	9.720	9.840	9.720	9.760	10.072	470,150
2022-12-21	9.610	9.740	9.610	9.650	9.959	701,078
2022-12-20	9.820	9.860	9.570	9.570	9.876	1,942,623
2022-12-19	9.960	9.970	9.850	9.850	10.165	954,722
2022-12-16	10.000	10.050	9.950	9.970	10.289	886,559
2022-12-15	10.050	10.100	9.990	10.100	10.423	713,108
2022-12-14	10.050	10.100	10.000	10.000	10.320	762,399
2022-12-13	9.980	10.100	9.970	9.970	10.289	801,353
2022-12-12	10.000	10.000	9.950	9.970	10.289	475,248
2022-12-09	10.000	10.100	9.980	10.000	10.320	792,990
2022-12-08	9.950	10.050	9.900	10.000	10.320	960,198
2022-12-07	10.050	10.100	9.910	9.960	10.279	1,965,626
2022-12-06	10.100	10.150	10.000	10.050	10.371	811,551
2022-12-05	10.150	10.250	10.100	10.150	10.475	1,300,839
2022-12-02	10.150	10.250	10.100	10.150	10.475	641,077
2022-12-01	10.150	10.250	10.100	10.150	10.475	1,587,512
2022-11-30	9.930	10.100	9.920	10.050	10.371	1,409,802
2022-11-29	9.860	9.940	9.760	9.880	10.196	1,103,159
2022-11-28	10.050	10.050	9.840	9.860	10.175	837,134
2022-11-25	9.980	10.050	9.910	9.920	10.237	820,907
2022-11-24	9.990	10.050	9.920	9.920	10.237	625,937
2022-11-23	9.880	9.990	9.880	9.920	10.237	595,704
2022-11-22	9.900	9.930	9.820	9.830	10.144	561,755
2022-11-21	10.050	10.050	9.900	9.900	10.217	885,655
2022-11-18	10.100	10.150	9.970	9.970	10.289	1,192,813
2022-11-17	10.050	10.150	10.000	10.050	10.371	598,507
2022-11-16	10.150	10.150	10.000	10.050	10.371	1,059,221
2022-11-15	10.250	10.350	10.050	10.100	10.423	1,674,860
2022-11-14	10.000	10.150	9.990	10.050	10.371	1,925,200
2022-11-11	11.000	11.000	10.050	10.050	10.371	4,309,340
2022-11-10	10.050	10.350	10.050	10.250	10.578	1,892,252
2022-11-09	10.100	10.400	10.100	10.150	10.475	1,733,178
2022-11-08	10.100	10.100	9.950	10.050	10.371	1,440,225
2022-11-07	9.850	10.050	9.840	9.990	10.309	1,700,431
2022-11-04	9.580	9.800	9.570	9.790	10.103	1,281,769

← NewerPage 16 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.