Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.000	14.550	14.000	14.150	14.150	2,799,112
2026-01-16	14.150	14.150	13.900	14.000	14.000	1,000,606
2026-01-15	14.100	14.450	14.050	14.150	14.150	1,629,472
2026-01-14	13.800	14.150	13.750	14.000	14.000	1,799,841
2026-01-13	14.050	14.050	13.450	13.750	13.750	1,441,523
2026-01-12	13.400	14.300	13.400	13.800	13.800	6,162,286
2026-01-09	13.450	13.550	13.200	13.300	13.300	1,072,995
2026-01-08	13.900	13.900	13.450	13.450	13.450	1,544,016
2026-01-07	14.250	14.650	13.850	13.900	13.900	4,488,509
2026-01-06	13.500	14.200	13.500	14.000	14.000	5,173,974
2026-01-05	13.400	13.850	13.350	13.350	13.350	1,377,995
2026-01-02	13.450	13.550	13.300	13.350	13.350	1,092,161
2025-12-31	13.500	13.750	13.350	13.450	13.450	645,222
2025-12-30	13.700	13.800	13.450	13.450	13.450	1,181,908
2025-12-29	13.250	13.850	13.250	13.650	13.650	1,100,894
2025-12-26	13.500	13.500	13.250	13.250	13.250	549,747
2025-12-24	13.650	13.850	13.350	13.500	13.500	663,826
2025-12-23	13.550	13.650	13.500	13.650	13.650	552,718
2025-12-22	13.800	13.800	13.550	13.550	13.550	598,872
2025-12-19	13.550	13.750	13.550	13.600	13.600	260,699
2025-12-18	13.700	13.700	13.550	13.550	13.550	426,193
2025-12-17	13.800	13.850	13.600	13.600	13.600	495,530
2025-12-16	13.650	13.800	13.600	13.750	13.750	448,916
2025-12-15	13.800	13.900	13.600	13.750	13.750	305,652
2025-12-12	13.850	14.000	13.750	13.800	13.800	627,499
2025-12-11	13.850	13.850	13.650	13.700	13.700	410,955
2025-12-10	13.950	14.050	13.700	13.750	13.750	545,258
2025-12-09	13.700	14.050	13.650	13.950	13.950	1,035,346
2025-12-08	13.550	13.800	13.500	13.700	13.700	621,527
2025-12-05	13.400	13.700	13.350	13.550	13.550	1,285,544
2025-12-04	13.200	13.350	13.200	13.300	13.300	624,123
2025-12-03	13.200	13.250	13.100	13.200	13.200	424,430
2025-12-02	13.150	13.250	13.100	13.150	13.150	259,806
2025-12-01	13.200	13.350	13.100	13.150	13.150	594,995
2025-11-28	13.150	13.400	13.150	13.300	13.300	293,861
2025-11-27	13.350	13.350	13.100	13.150	13.150	396,386
2025-11-26	13.300	13.450	13.250	13.350	13.350	304,172
2025-11-25	13.300	13.300	13.100	13.200	13.200	305,120
2025-11-24	13.300	13.450	13.100	13.100	13.100	363,795
2025-11-21	13.250	13.350	13.150	13.300	13.300	456,479
2025-11-20	13.050	13.350	13.050	13.250	13.250	532,842
2025-11-19	13.050	13.200	12.900	12.950	12.950	960,102
2025-11-18	13.000	13.250	12.950	13.000	13.000	1,190,029
2025-11-17	13.600	13.700	13.100	13.100	13.100	1,055,141
2025-11-14	13.600	13.750	13.500	13.500	13.500	685,691
2025-11-13	13.400	13.650	13.400	13.600	13.600	679,551
2025-11-12	13.500	13.550	13.350	13.500	13.500	630,981
2025-11-11	13.400	13.600	13.400	13.500	13.500	521,364
2025-11-10	13.500	13.500	13.250	13.400	13.400	621,140
2025-11-07	13.300	13.550	13.250	13.450	13.450	556,497
2025-11-06	13.400	13.450	13.250	13.350	13.350	1,059,518
2025-11-05	13.400	13.550	13.250	13.400	13.400	1,042,954
2025-11-04	13.750	13.900	13.600	13.600	13.600	830,101
2025-11-03	13.850	14.200	13.700	13.750	13.750	1,347,930
2025-10-31	14.050	14.050	13.600	13.700	13.700	1,547,086
2025-10-30	13.800	14.100	13.800	14.000	14.000	1,035,679
2025-10-29	14.050	14.050	13.750	13.800	13.800	1,145,671
2025-10-28	14.050	14.050	13.850	13.900	13.900	566,097
2025-10-27	14.000	14.100	13.900	14.050	14.050	725,905
2025-10-23	13.950	14.000	13.900	13.900	13.900	482,098

← NewerPage 4 of 21 · 1,216 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.