Cheng Mei Materials Technology Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	12.500	12.750	12.450	12.550	12.283	5,051,526
2021-11-10	12.400	12.700	12.350	12.600	12.332	6,965,129
2021-11-09	12.950	12.950	12.350	12.350	12.087	8,525,757
2021-11-08	12.700	12.950	12.550	12.850	12.576	9,787,980
2021-11-05	12.600	12.750	12.450	12.550	12.283	10,385,049
2021-11-04	12.500	12.600	12.400	12.450	12.185	7,182,755
2021-11-03	12.300	12.550	12.200	12.450	12.185	8,967,600
2021-11-02	12.500	12.550	12.100	12.200	11.940	11,879,410
2021-11-01	12.100	12.300	11.900	12.150	11.891	9,163,117
2021-10-29	11.850	12.000	11.500	11.900	11.646	6,978,565
2021-10-28	12.050	12.600	11.700	11.800	11.549	20,382,443
2021-10-27	11.600	12.000	11.550	11.950	11.695	8,899,008
2021-10-26	11.500	11.600	11.400	11.500	11.255	3,946,854
2021-10-25	11.400	11.500	11.250	11.450	11.206	3,167,380
2021-10-22	11.350	11.450	11.250	11.400	11.157	2,190,298
2021-10-21	11.400	11.500	11.300	11.350	11.108	2,819,283
2021-10-20	11.400	11.450	11.300	11.300	11.059	1,565,399
2021-10-19	11.200	11.450	11.150	11.350	11.108	3,176,118
2021-10-18	11.350	11.450	11.150	11.200	10.961	2,740,621
2021-10-15	11.200	11.350	11.200	11.350	11.108	5,310,472
2021-10-14	11.150	11.250	11.000	11.100	10.864	1,888,295

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.