Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.450	22.850	21.300	22.250	22.250	3,527,462
2026-07-21	21.450	21.450	20.550	21.000	21.000	2,323,215
2026-07-20	21.850	21.850	20.000	20.950	20.950	3,453,704
2026-07-17	22.700	22.700	21.300	21.550	21.550	3,718,590
2026-07-16	23.350	23.500	22.850	23.200	23.200	1,631,107
2026-07-15	23.100	23.850	22.800	23.500	23.500	2,459,720
2026-07-14	22.950	23.600	21.750	23.000	23.000	4,702,431
2026-07-13	24.100	24.850	22.900	23.350	23.350	3,633,838
2026-07-10	23.650	23.650	23.650	23.650	23.650	0
2026-07-09	24.000	24.100	23.450	23.650	23.650	2,010,501
2026-07-08	24.300	24.350	23.450	23.900	23.900	2,793,050
2026-07-07	25.700	25.850	23.700	23.950	23.950	4,604,525
2026-07-06	26.000	26.200	25.200	25.450	25.450	3,151,756
2026-07-03	27.500	27.500	25.400	25.750	25.750	10,205,503
2026-07-02	25.550	27.050	25.000	27.050	27.050	6,196,464
2026-07-01	26.250	26.500	24.450	24.600	24.600	6,540,264
2026-06-30	26.000	26.600	25.900	26.150	26.150	3,233,600
2026-06-29	26.200	26.300	25.350	25.700	25.700	3,703,869
2026-06-26	27.050	27.400	25.600	25.650	25.650	7,131,899
2026-06-25	28.700	28.700	27.200	27.450	27.450	5,250,323
2026-06-24	28.200	29.200	28.000	28.350	28.350	3,566,906
2026-06-23	29.750	29.750	27.900	28.250	28.250	5,735,265
2026-06-22	29.300	29.950	28.800	29.200	29.200	4,291,839
2026-06-18	29.250	29.500	28.300	29.100	29.100	6,944,150
2026-06-17	29.850	31.000	29.050	29.350	29.350	6,803,998
2026-06-16	30.000	31.700	29.650	30.150	30.150	6,622,638
2026-06-15	29.450	30.400	28.950	29.950	29.950	5,001,979
2026-06-12	29.600	30.350	28.500	28.550	28.550	5,326,821
2026-06-11	28.850	29.450	27.600	28.950	28.950	6,966,585
2026-06-10	30.000	31.650	29.000	29.150	29.150	6,469,603
2026-06-09	30.800	31.200	29.800	30.700	30.700	6,210,485
2026-06-08	29.350	30.900	29.350	30.450	30.450	7,837,865
2026-06-05	32.250	34.100	31.100	32.600	32.600	6,854,395
2026-06-04	33.700	33.700	32.200	32.700	32.700	6,144,599
2026-06-03	33.000	34.400	32.850	33.900	33.900	9,228,969
2026-06-02	34.000	34.000	31.800	32.450	32.450	8,311,195
2026-06-01	32.100	34.800	32.100	33.750	33.750	12,247,250
2026-05-29	32.250	32.600	31.700	31.950	31.950	7,411,990
2026-05-28	33.600	34.250	31.700	31.950	31.950	9,263,167
2026-05-27	35.000	35.000	32.800	33.150	33.150	9,867,257
2026-05-26	36.850	36.850	33.800	34.250	34.250	11,067,360
2026-05-25	37.000	38.550	36.000	36.000	36.000	16,626,936
2026-05-22	37.000	37.350	35.600	35.800	35.800	25,488,550
2026-05-21	34.000	36.450	34.000	36.450	36.450	14,491,474
2026-05-20	34.550	34.800	32.250	33.150	33.150	12,873,179
2026-05-19	34.150	35.850	32.750	34.550	34.550	21,140,239
2026-05-18	34.100	34.100	31.100	33.500	33.500	12,511,701
2026-05-15	33.850	35.500	33.700	34.250	34.250	11,254,737
2026-05-14	33.900	35.950	32.150	33.650	33.650	23,881,867
2026-05-13	37.350	39.850	34.350	34.350	34.350	27,490,358
2026-05-12	40.000	40.000	37.150	38.150	38.150	17,506,280
2026-05-11	37.800	41.250	36.000	39.700	39.700	24,481,572
2026-05-08	43.700	44.050	39.350	39.350	39.350	35,810,441
2026-05-07	41.050	43.700	41.050	43.700	43.700	4,313,444
2026-05-06	42.600	42.700	40.800	41.050	41.050	4,325,697
2026-05-05	39.100	43.000	39.100	42.600	42.600	5,411,957
2026-05-04	40.650	40.650	38.700	39.100	39.100	3,894,179
2026-04-30	39.800	39.800	38.000	39.000	39.000	3,222,618
2026-04-29	38.050	40.000	38.050	38.500	38.500	3,067,428
2026-04-28	37.400	39.800	36.600	39.800	39.800	3,753,449

← NewerPage 2 of 5 · 243 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.