Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	13.000	13.150	12.900	13.000	12.723	4,855,916
2022-02-15	12.900	13.000	12.650	12.750	12.478	3,927,223
2022-02-14	13.000	13.050	12.800	12.850	12.576	5,312,285
2022-02-11	13.200	13.450	13.150	13.200	12.919	4,399,509
2022-02-10	13.300	13.400	13.000	13.300	13.017	9,104,588
2022-02-09	12.750	13.350	12.650	13.250	12.968	16,043,689
2022-02-08	12.200	12.750	12.200	12.700	12.429	6,399,860
2022-02-07	12.100	12.800	12.000	12.400	12.136	56,349,955
2022-01-26	12.050	12.200	11.900	11.950	11.695	3,125,702
2022-01-25	12.100	12.300	12.000	12.100	11.842	4,292,200
2022-01-24	12.100	12.350	11.850	12.300	12.038	4,626,215
2022-01-21	12.700	12.700	12.250	12.300	12.038	3,325,402
2022-01-20	12.850	12.950	12.700	12.800	12.527	3,463,323
2022-01-19	12.800	12.900	12.700	12.750	12.478	5,069,751
2022-01-18	12.600	12.950	12.500	12.600	12.332	4,703,746
2022-01-17	12.200	12.650	12.100	12.600	12.332	4,241,050
2022-01-14	12.350	12.350	12.000	12.250	11.989	6,758,835
2022-01-13	12.750	12.750	12.400	12.450	12.185	4,646,740
2022-01-12	12.800	12.850	12.450	12.700	12.429	6,195,017
2022-01-11	12.850	13.100	12.700	12.700	12.429	5,657,991
2022-01-10	12.800	13.000	12.700	12.900	12.625	4,040,120
2022-01-07	13.450	13.450	12.800	12.950	12.674	7,829,292
2022-01-06	13.400	13.500	13.250	13.350	13.066	4,565,607
2022-01-05	13.500	13.750	13.450	13.500	13.212	6,562,395
2022-01-04	13.600	13.750	13.350	13.500	13.212	6,151,637
2022-01-03	14.100	14.100	13.500	13.600	13.310	8,563,584
2021-12-30	14.000	14.100	13.800	13.950	13.653	17,479,135
2021-12-29	13.500	13.950	13.350	13.850	13.555	20,256,035
2021-12-28	13.850	14.100	13.500	13.550	13.261	25,019,896
2021-12-27	13.100	13.550	13.100	13.500	13.212	14,935,224
2021-12-24	12.950	13.200	12.950	13.050	12.772	6,207,186
2021-12-23	13.000	13.000	12.800	12.850	12.576	3,435,977
2021-12-22	12.900	13.150	12.850	12.850	12.576	5,921,381
2021-12-21	12.800	12.900	12.650	12.900	12.625	2,965,022
2021-12-20	12.700	12.950	12.700	12.800	12.527	3,345,141
2021-12-17	12.900	12.950	12.750	12.750	12.478	4,197,117
2021-12-16	13.150	13.250	12.750	13.000	12.723	8,566,554
2021-12-15	12.900	13.100	12.850	13.000	12.723	5,092,380
2021-12-14	13.550	13.550	12.850	12.950	12.674	16,644,963
2021-12-13	13.350	14.250	13.300	13.650	13.359	63,575,990
2021-12-10	13.300	13.500	13.050	13.200	12.919	17,687,211
2021-12-09	12.900	13.250	12.850	13.150	12.870	11,296,832
2021-12-08	13.150	13.150	12.800	12.850	12.576	3,991,592
2021-12-07	12.450	13.100	12.400	13.000	12.723	11,376,701
2021-12-06	12.450	12.450	12.150	12.400	12.136	3,314,237
2021-12-03	12.350	12.500	12.300	12.350	12.087	2,456,830
2021-12-02	12.600	12.950	12.200	12.300	12.038	21,018,563
2021-12-01	12.600	12.750	12.500	12.650	12.380	2,162,175
2021-11-30	12.650	12.850	12.600	12.600	12.332	3,002,736
2021-11-29	12.450	12.700	12.150	12.500	12.234	3,777,325
2021-11-26	13.000	13.050	12.600	12.700	12.429	7,644,939
2021-11-25	13.250	13.350	13.050	13.050	12.772	4,652,758
2021-11-24	13.100	13.300	12.950	13.250	12.968	7,507,130
2021-11-23	13.400	13.650	13.050	13.150	12.870	21,811,239
2021-11-22	13.200	13.300	13.050	13.250	12.968	8,969,358
2021-11-19	13.500	13.500	13.000	13.100	12.821	16,041,523
2021-11-18	12.800	13.900	12.750	13.500	13.212	44,493,512
2021-11-17	12.650	12.800	12.600	12.750	12.478	4,961,350
2021-11-16	12.850	12.950	12.600	12.600	12.332	7,075,145
2021-11-15	12.400	12.900	12.350	12.600	12.332	12,909,341

← NewerPage 20 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.