Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	40.000	40.000	36.500	37.400	37.400	4,118,483
2026-04-24	39.900	39.900	36.450	39.550	39.550	12,444,745
2026-04-23	47.200	48.000	40.500	40.500	40.500	12,627,069
2026-04-22	43.350	44.950	43.000	44.950	44.950	11,620,036
2026-04-21	40.450	40.900	36.850	40.900	40.900	18,179,937
2026-04-20	37.200	37.200	37.200	37.200	37.200	8,902,372
2026-04-17	33.900	33.900	31.850	33.850	33.850	75,302,810
2026-04-16	30.700	30.850	30.450	30.850	30.850	11,199,301
2026-04-15	26.500	28.050	26.450	28.050	28.050	32,631,417
2026-04-14	27.000	27.400	24.400	25.500	25.500	40,073,870
2026-04-13	22.750	25.300	22.250	25.300	25.300	30,375,174
2026-04-10	21.100	23.000	21.000	23.000	23.000	23,587,747
2026-04-09	20.500	21.850	20.300	20.950	20.950	12,020,507
2026-04-08	20.150	21.050	19.750	20.500	20.500	11,582,449
2026-04-07	20.650	21.250	19.600	19.750	19.750	15,208,641
2026-04-02	21.900	22.200	20.000	20.400	20.400	22,674,620
2026-04-01	24.300	24.300	21.900	21.900	21.900	36,611,240
2026-03-31	26.000	26.000	24.300	24.300	24.300	24,261,201
2026-03-30	24.900	27.000	24.700	27.000	27.000	7,534,433
2026-03-27	24.500	26.500	24.250	25.800	25.800	4,478,947
2026-03-26	26.100	27.200	25.000	25.000	25.000	7,461,477
2026-03-25	25.250	26.800	25.250	26.650	26.650	8,812,320
2026-03-24	25.400	25.400	24.000	24.400	24.400	4,903,263
2026-03-23	25.000	25.000	24.100	24.400	24.400	5,445,880
2026-03-20	26.550	26.800	24.000	25.200	25.200	12,649,116
2026-03-19	26.900	26.900	25.700	25.900	25.900	10,985,964
2026-03-18	26.300	27.500	25.900	27.000	27.000	18,519,245
2026-03-17	27.100	27.500	24.000	26.150	26.150	39,497,810
2026-03-16	25.550	25.550	25.550	25.550	25.550	6,644,771
2026-03-13	22.600	23.250	22.400	23.250	23.250	19,728,385
2026-03-12	20.750	21.150	20.700	21.150	21.150	18,419,704
2026-03-11	17.300	19.250	17.100	19.250	19.250	34,165,000
2026-03-10	18.000	18.800	17.100	17.500	17.500	42,655,259
2026-03-09	16.800	17.500	16.100	17.100	17.100	36,840,949
2026-03-06	17.200	17.800	16.350	17.800	17.800	37,368,370
2026-03-05	15.750	16.350	15.000	16.200	16.200	29,391,050
2026-03-04	14.450	15.000	13.850	14.900	14.900	7,891,593
2026-03-03	14.600	14.750	14.100	14.450	14.450	3,549,230
2026-03-02	13.800	14.600	13.600	14.400	14.400	5,450,196
2026-02-26	14.350	14.350	13.850	14.100	14.100	3,194,591
2026-02-25	14.650	14.850	14.000	14.050	14.050	5,610,125
2026-02-24	14.000	14.350	14.000	14.300	14.300	3,532,255
2026-02-23	13.600	14.650	13.450	14.100	14.100	8,527,897
2026-02-11	13.400	13.600	13.300	13.350	13.350	2,327,393
2026-02-10	13.700	13.700	13.400	13.500	13.500	2,722,334
2026-02-09	14.100	14.250	13.650	13.700	13.700	4,466,149
2026-02-06	14.500	14.500	13.600	13.850	13.850	9,841,134
2026-02-05	16.000	16.000	14.750	14.800	14.800	26,487,679
2026-02-04	13.200	14.550	13.200	14.550	14.550	7,792,357
2026-02-03	13.500	13.500	13.200	13.250	13.250	721,109
2026-02-02	13.200	13.450	13.200	13.350	13.350	669,847
2026-01-30	13.500	13.500	13.200	13.350	13.350	1,119,850
2026-01-29	13.600	13.650	13.400	13.400	13.400	1,329,255
2026-01-28	13.850	13.950	13.600	13.600	13.600	1,097,944
2026-01-27	13.950	14.000	13.650	13.800	13.800	1,183,780
2026-01-26	13.950	14.000	13.800	13.900	13.900	880,549
2026-01-23	13.950	14.000	13.700	13.900	13.900	1,065,734
2026-01-22	14.150	14.350	13.800	13.850	13.850	1,228,940
2026-01-21	14.050	14.100	13.900	14.050	14.050	1,213,646
2026-01-20	14.200	14.300	14.050	14.050	14.050	1,079,100

← NewerPage 3 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.