Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	11.450	11.600	11.350	11.500	11.255	2,852,045
2022-05-16	11.300	11.450	11.150	11.400	11.157	4,874,823
2022-05-13	11.050	11.250	11.000	11.250	11.010	2,641,935
2022-05-12	11.100	11.300	10.850	10.900	10.668	4,315,024
2022-05-11	11.500	11.500	11.100	11.150	10.912	5,344,759
2022-05-10	11.300	11.450	11.100	11.450	11.206	2,098,222
2022-05-09	11.650	11.650	11.200	11.350	11.108	8,894,860
2022-05-06	11.650	11.800	11.500	11.750	11.500	4,044,077
2022-05-05	12.000	12.200	11.900	11.900	11.646	7,193,193
2022-05-04	12.000	12.000	11.700	11.900	11.646	2,946,310
2022-05-03	12.050	12.050	11.800	11.850	11.598	1,557,710
2022-04-29	12.150	12.200	11.900	11.950	11.695	2,694,861
2022-04-28	11.950	12.300	11.850	11.950	11.695	6,447,363
2022-04-27	11.650	12.000	11.450	12.000	11.744	7,669,487
2022-04-26	11.600	12.150	11.600	12.000	11.744	6,910,087
2022-04-25	11.700	11.750	11.400	11.500	11.255	6,910,668
2022-04-22	11.900	12.200	11.900	11.900	11.646	7,203,813
2022-04-21	13.000	13.100	11.700	11.950	11.695	46,034,865
2022-04-20	13.000	13.100	12.800	12.900	12.625	11,570,593
2022-04-19	12.900	13.150	12.750	13.000	12.723	23,755,320
2022-04-18	12.750	13.150	12.300	12.900	12.625	33,980,049
2022-04-15	12.300	12.900	12.200	12.500	12.234	18,605,499
2022-04-14	12.700	12.700	12.200	12.250	11.989	12,384,266
2022-04-13	12.150	12.500	12.150	12.500	12.234	8,477,059
2022-04-12	12.300	12.550	11.700	12.450	12.185	32,091,710
2022-04-11	11.650	12.750	11.650	12.600	12.332	44,061,288
2022-04-08	11.200	11.600	11.100	11.600	11.353	11,763,492
2022-04-07	11.800	11.950	11.150	11.200	10.961	14,406,519
2022-04-06	11.700	11.900	11.600	11.850	11.598	4,425,754
2022-04-01	11.950	11.950	11.650	11.750	11.500	10,944,739
2022-03-31	12.150	12.150	11.950	11.950	11.695	7,392,653
2022-03-30	12.200	12.250	12.100	12.100	11.842	3,065,227
2022-03-29	12.250	12.450	12.000	12.100	11.842	6,097,259
2022-03-28	12.200	12.200	12.050	12.150	11.891	2,756,740
2022-03-25	12.300	12.400	12.200	12.200	11.940	2,480,027
2022-03-24	12.150	12.500	12.100	12.300	12.038	7,790,056
2022-03-23	12.300	12.400	12.100	12.200	11.940	5,494,432
2022-03-22	12.300	12.350	12.100	12.200	11.940	6,316,543
2022-03-21	12.500	12.550	12.300	12.350	12.087	6,916,524
2022-03-18	12.550	12.900	12.300	12.550	12.283	61,247,981
2022-03-17	12.750	12.950	12.500	12.600	12.332	9,450,815
2022-03-16	12.550	13.000	12.400	12.750	12.478	11,358,984
2022-03-15	12.150	12.600	12.000	12.550	12.283	10,710,689
2022-03-14	12.100	12.350	12.050	12.100	11.842	4,132,147
2022-03-11	12.250	12.250	12.000	12.100	11.842	3,217,913
2022-03-10	12.300	12.350	12.150	12.250	11.989	3,131,309
2022-03-09	12.200	12.250	12.000	12.100	11.842	4,887,316
2022-03-08	12.050	12.450	11.900	12.050	11.793	7,031,171
2022-03-07	12.850	12.850	12.050	12.300	12.038	9,140,776
2022-03-04	13.150	13.150	12.900	12.950	12.674	4,548,993
2022-03-03	13.400	13.400	13.100	13.200	12.919	3,539,858
2022-03-02	13.300	13.350	13.150	13.300	13.017	3,405,386
2022-03-01	13.300	13.650	13.150	13.350	13.066	7,774,294
2022-02-25	13.150	13.300	12.950	13.200	12.919	5,136,949
2022-02-24	13.300	13.500	12.950	13.050	12.772	7,516,164
2022-02-23	13.500	13.650	13.400	13.450	13.163	7,405,161
2022-02-22	13.400	13.500	13.200	13.400	13.115	7,609,136
2022-02-21	13.650	13.650	13.350	13.500	13.212	6,349,082
2022-02-18	13.200	13.700	13.100	13.450	13.163	15,452,212
2022-02-17	13.050	13.350	13.050	13.250	12.968	5,820,542

← NewerPage 19 of 21 · 1,217 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.