Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	9.400	9.460	9.340	9.430	9.732	1,388,681
2022-08-08	9.460	9.470	9.300	9.400	9.701	1,493,109
2022-08-05	9.280	9.650	9.260	9.430	9.732	3,886,524
2022-08-04	9.120	9.200	9.000	9.110	9.401	1,870,729
2022-08-03	9.200	9.340	9.190	9.200	9.494	1,148,067
2022-08-02	9.410	9.410	9.230	9.250	9.546	1,814,315
2022-08-01	9.350	9.490	9.280	9.410	9.711	1,433,427
2022-07-29	9.300	9.350	9.300	9.330	9.628	783,510
2022-07-28	9.500	9.500	9.290	9.290	9.587	1,127,800
2022-07-27	9.400	9.450	9.310	9.390	9.690	710,367
2022-07-26	9.500	9.520	9.380	9.420	9.721	1,187,812
2022-07-25	9.650	9.670	9.480	9.590	9.897	1,292,605
2022-07-22	9.550	9.680	9.510	9.540	9.845	1,769,535
2022-07-21	9.400	9.560	9.360	9.520	9.825	1,791,367
2022-07-20	9.540	9.650	9.380	9.400	9.701	1,432,758
2022-07-19	9.390	9.480	9.360	9.480	9.783	1,007,599
2022-07-18	9.310	9.400	9.210	9.400	9.701	1,864,686
2022-07-15	9.400	9.400	9.150	9.210	9.505	1,806,656
2022-07-14	9.570	9.690	9.430	9.690	9.484	2,478,168
2022-07-13	9.250	9.680	9.250	9.600	9.396	3,921,886
2022-07-12	9.610	9.610	9.060	9.120	8.926	3,447,856
2022-07-11	9.890	9.960	9.650	9.730	9.523	1,864,440
2022-07-08	9.830	10.000	9.820	9.880	9.670	3,511,590
2022-07-07	9.640	9.820	9.500	9.790	9.581	1,952,054
2022-07-06	9.800	10.100	9.550	9.550	9.347	3,172,481
2022-07-05	9.800	9.900	9.620	9.810	9.601	1,560,683
2022-07-04	9.550	9.760	9.540	9.680	9.474	1,632,383
2022-07-01	10.150	10.150	9.500	9.500	9.298	5,730,111
2022-06-30	10.300	10.300	10.100	10.150	9.934	2,138,923
2022-06-29	10.250	10.350	10.200	10.300	10.081	961,114
2022-06-28	10.550	10.550	10.350	10.350	10.130	862,614
2022-06-27	10.400	10.600	10.350	10.550	10.325	2,063,710
2022-06-24	10.250	10.400	10.200	10.250	10.032	1,289,498
2022-06-23	10.200	10.350	10.050	10.150	9.934	2,892,007
2022-06-22	10.550	10.600	10.100	10.200	9.983	3,259,075
2022-06-21	10.200	10.600	10.200	10.600	10.374	2,436,479
2022-06-20	10.600	10.650	10.050	10.100	9.885	5,348,768
2022-06-17	10.850	10.950	10.650	10.650	10.423	4,034,117
2022-06-16	11.300	11.300	10.900	11.000	10.766	2,735,901
2022-06-15	11.050	11.250	11.000	11.200	10.961	2,769,792
2022-06-14	11.050	11.150	10.900	11.050	10.815	3,137,430
2022-06-13	11.350	11.350	11.100	11.150	10.912	2,936,915
2022-06-10	11.550	11.600	11.500	11.500	11.255	1,185,827
2022-06-09	11.550	11.750	11.550	11.600	11.353	1,135,747
2022-06-08	11.650	11.700	11.550	11.550	11.304	921,428
2022-06-07	11.700	11.750	11.600	11.600	11.353	1,097,946
2022-06-06	11.750	11.750	11.600	11.600	11.353	1,335,871
2022-06-02	11.700	11.750	11.600	11.650	11.402	1,360,542
2022-06-01	11.750	11.850	11.700	11.700	11.451	2,161,868
2022-05-31	11.700	11.700	11.600	11.700	11.451	1,330,035
2022-05-30	11.750	11.800	11.650	11.650	11.402	1,330,775
2022-05-27	11.750	11.800	11.650	11.650	11.402	2,116,023
2022-05-26	11.850	11.850	11.500	11.700	11.451	2,972,992
2022-05-25	11.750	11.850	11.700	11.750	11.500	1,311,822
2022-05-24	11.850	12.000	11.700	11.700	11.451	2,885,169
2022-05-23	11.850	11.900	11.700	11.750	11.500	2,544,589
2022-05-20	11.950	12.000	11.750	11.800	11.549	3,114,647
2022-05-19	11.500	11.800	11.400	11.800	11.549	4,656,131
2022-05-18	11.500	11.800	11.300	11.600	11.353	12,127,938
2022-05-17	11.450	11.600	11.350	11.500	11.255	2,852,045

← NewerPage 18 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.