Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.950	14.000	13.900	13.900	13.900	482,098
2025-10-22	14.050	14.100	13.950	13.950	13.950	326,752
2025-10-21	14.000	14.100	13.950	13.950	13.950	463,549
2025-10-20	13.950	14.050	13.750	14.050	14.050	1,135,402
2025-10-17	14.100	14.100	13.900	13.900	13.900	570,547
2025-10-16	14.000	14.050	13.900	14.000	14.000	845,335
2025-10-15	14.000	14.050	13.950	13.950	13.950	632,616
2025-10-14	14.300	14.400	14.000	14.000	14.000	1,207,797
2025-10-13	13.900	14.250	13.850	14.200	14.200	906,405
2025-10-09	14.700	14.700	14.350	14.350	14.350	1,573,947
2025-10-08	14.650	14.650	14.500	14.550	14.550	765,232
2025-10-07	14.700	14.900	14.400	14.700	14.700	2,337,648
2025-10-03	14.350	15.550	14.300	14.900	14.900	34,169,529
2025-10-02	14.550	14.600	14.250	14.350	14.350	725,232
2025-10-01	14.250	14.700	14.200	14.650	14.650	1,140,789
2025-09-30	14.400	14.400	14.150	14.300	14.300	768,853
2025-09-29	14.300	14.300	14.300	14.300	14.300	0
2025-09-26	14.600	14.600	14.150	14.300	14.300	2,232,810
2025-09-25	14.300	15.050	14.200	14.800	14.800	3,231,241
2025-09-24	14.400	14.500	14.100	14.300	14.300	1,107,046
2025-09-23	15.050	15.100	14.400	14.450	14.450	2,183,628
2025-09-22	15.250	15.550	14.900	15.100	15.100	2,482,097
2025-09-19	15.000	15.300	14.900	15.150	15.150	3,053,989
2025-09-18	13.950	15.200	13.950	15.000	15.000	5,723,362
2025-09-17	14.000	14.250	14.000	14.000	14.000	752,662
2025-09-16	14.200	14.250	13.900	13.900	13.900	1,013,675
2025-09-15	14.000	14.300	13.950	14.100	14.100	754,077
2025-09-12	13.750	14.250	13.750	14.050	14.050	1,282,692
2025-09-11	14.000	14.000	13.700	13.750	13.750	1,559,497
2025-09-10	14.000	14.100	13.850	14.000	14.000	1,512,643
2025-09-09	14.050	14.050	13.900	14.000	14.000	562,196
2025-09-08	14.150	14.150	13.950	14.000	14.000	488,507
2025-09-05	14.000	14.150	13.900	14.100	14.100	1,163,041
2025-09-04	13.900	14.050	13.900	13.950	13.950	436,937
2025-09-03	13.900	14.150	13.850	13.900	13.900	923,574
2025-09-02	14.000	14.200	13.600	14.050	14.050	1,926,125
2025-09-01	14.100	14.200	13.950	14.000	14.000	1,228,825
2025-08-29	14.150	14.250	14.050	14.100	14.100	1,802,388
2025-08-28	14.100	14.200	14.000	14.100	14.100	1,038,935
2025-08-27	14.050	14.300	14.050	14.100	14.100	858,411
2025-08-26	14.050	14.200	13.950	14.050	14.050	1,175,849
2025-08-25	14.400	14.450	13.900	14.050	14.050	2,617,539
2025-08-22	15.000	15.100	14.200	14.250	14.250	4,093,888
2025-08-21	15.100	15.450	14.950	15.150	15.150	2,167,011
2025-08-20	15.150	15.550	15.000	15.050	15.050	4,464,803
2025-08-19	15.600	15.700	15.050	15.150	15.150	11,961,033
2025-08-18	14.650	15.200	14.650	15.000	15.000	22,517,724
2025-08-15	14.600	14.750	14.350	14.650	14.650	3,184,173
2025-08-14	14.200	14.650	14.200	14.500	14.500	4,418,647
2025-08-13	14.100	14.200	13.850	14.150	14.150	1,097,445
2025-08-12	13.850	14.150	13.850	13.950	13.950	1,330,429
2025-08-11	13.850	14.000	13.750	13.850	13.850	529,220
2025-08-08	13.900	13.950	13.750	13.900	13.900	559,995
2025-08-07	14.100	14.100	13.650	13.850	13.850	1,488,421
2025-08-06	14.100	14.350	14.050	14.100	14.100	856,547
2025-08-05	14.050	14.350	13.950	14.200	14.200	1,897,824
2025-08-04	13.800	14.100	13.800	13.950	13.950	964,428
2025-08-01	13.750	13.950	13.750	13.900	13.900	1,225,575
2025-07-31	13.950	14.000	13.800	13.900	13.900	689,532
2025-07-30	13.750	14.000	13.700	13.950	13.950	566,343

← NewerPage 5 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.