Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.470	9.640	9.410	9.630	9.938	1,333,034
2022-11-02	9.410	9.570	9.410	9.470	9.773	1,045,568
2022-11-01	9.280	9.450	9.250	9.410	9.711	960,097
2022-10-31	9.160	9.270	9.120	9.240	9.536	1,108,366
2022-10-28	9.250	9.290	9.040	9.070	9.360	1,853,395
2022-10-27	9.200	9.300	9.180	9.260	9.556	2,206,484
2022-10-26	9.250	9.290	9.140	9.200	9.494	1,408,103
2022-10-25	9.340	9.400	9.180	9.200	9.494	1,589,110
2022-10-24	9.390	9.580	9.320	9.320	9.618	964,597
2022-10-21	9.420	9.450	9.310	9.330	9.628	1,083,575
2022-10-20	9.630	9.630	9.330	9.420	9.721	1,817,704
2022-10-19	9.760	9.880	9.600	9.610	9.917	1,098,779
2022-10-18	9.800	9.840	9.650	9.760	10.072	640,699
2022-10-17	9.500	9.760	9.320	9.760	10.072	1,488,918
2022-10-14	9.600	9.760	9.570	9.570	9.876	922,022
2022-10-13	9.980	9.980	9.270	9.420	9.721	3,082,372
2022-10-12	9.950	9.970	9.770	9.920	10.237	846,870
2022-10-11	10.150	10.150	9.890	9.890	10.206	1,321,996
2022-10-07	10.150	10.450	10.150	10.350	10.681	1,939,985
2022-10-06	10.250	10.250	10.050	10.200	10.526	904,688
2022-10-05	10.000	10.250	10.000	10.150	10.475	1,831,723
2022-10-04	9.910	9.960	9.840	9.900	10.217	903,370
2022-10-03	9.710	9.880	9.700	9.790	10.103	848,092
2022-09-30	9.510	9.810	9.470	9.790	10.103	1,226,248
2022-09-29	9.500	9.790	9.440	9.790	10.103	1,323,974
2022-09-28	9.790	9.790	9.350	9.350	9.649	1,655,395
2022-09-27	9.860	9.860	9.600	9.790	10.103	899,078
2022-09-26	10.100	10.100	9.600	9.610	9.917	3,330,367
2022-09-23	10.350	10.350	10.100	10.250	10.578	1,484,586
2022-09-22	10.350	10.400	10.150	10.250	10.578	812,399
2022-09-21	10.300	10.400	10.200	10.350	10.681	945,918
2022-09-20	10.400	10.450	10.200	10.250	10.578	1,295,956
2022-09-19	10.400	10.400	10.200	10.350	10.681	1,244,944
2022-09-16	10.500	10.500	10.300	10.300	10.629	821,757
2022-09-15	10.300	10.600	10.300	10.500	10.836	1,867,076
2022-09-14	10.050	10.350	10.050	10.350	10.681	1,582,020
2022-09-13	10.400	10.400	10.250	10.250	10.578	880,651
2022-09-12	10.400	10.450	10.200	10.350	10.681	2,180,648
2022-09-08	10.350	10.400	10.250	10.300	10.629	999,778
2022-09-07	10.150	10.300	10.100	10.300	10.629	1,108,267
2022-09-06	10.500	10.550	10.150	10.150	10.475	3,421,342
2022-09-05	10.650	10.650	10.400	10.550	10.887	2,359,045
2022-09-02	10.750	10.850	10.700	10.800	11.145	1,314,158
2022-09-01	10.700	10.850	10.650	10.750	11.094	800,506
2022-08-31	10.750	10.900	10.750	10.800	11.145	940,803
2022-08-30	10.550	10.850	10.550	10.750	11.094	1,375,085
2022-08-29	10.550	10.650	10.200	10.550	10.887	3,634,640
2022-08-26	11.000	11.050	10.700	10.750	11.094	2,329,415
2022-08-25	10.850	11.000	10.800	10.950	11.300	2,279,054
2022-08-24	10.850	10.900	10.600	10.700	11.042	3,683,321
2022-08-23	10.950	10.950	10.750	10.800	11.145	2,467,214
2022-08-22	10.650	11.050	10.650	10.950	11.300	3,607,361
2022-08-19	10.550	10.950	10.500	10.850	11.197	5,960,966
2022-08-18	10.350	10.550	10.300	10.500	10.836	1,278,622
2022-08-17	10.300	10.550	10.300	10.400	10.733	2,468,898
2022-08-16	10.300	10.400	10.150	10.300	10.629	2,496,902
2022-08-15	9.990	10.350	9.920	10.250	10.578	4,028,547
2022-08-12	9.830	10.000	9.800	9.940	10.258	2,109,733
2022-08-11	9.660	9.800	9.550	9.760	10.072	2,281,295
2022-08-10	9.430	9.620	9.410	9.590	9.897	2,155,594

← NewerPage 17 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.