Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	13.950	13.950	13.650	13.800	13.800	668,985
2025-07-28	13.800	13.950	13.750	13.800	13.800	615,876
2025-07-25	13.950	14.000	13.700	13.800	13.800	456,372
2025-07-24	14.000	14.100	13.650	13.950	13.950	889,762
2025-07-23	13.850	14.050	13.850	14.000	14.000	1,536,156
2025-07-22	13.900	14.000	13.750	13.800	13.800	1,058,976
2025-07-21	13.850	14.050	13.850	13.900	13.900	640,045
2025-07-18	14.050	14.100	13.900	13.950	13.950	611,058
2025-07-17	13.850	14.100	13.800	14.000	14.000	926,232
2025-07-16	13.700	14.000	13.700	13.850	13.850	654,469
2025-07-15	13.850	13.900	13.600	13.700	13.700	730,470
2025-07-14	13.750	14.100	13.650	13.850	13.850	1,172,930
2025-07-11	13.700	13.950	13.600	13.700	13.700	826,440
2025-07-10	13.650	13.850	13.550	13.750	13.750	1,131,102
2025-07-09	14.250	14.450	13.650	13.650	13.650	3,122,873
2025-07-08	13.750	14.450	13.700	14.400	14.400	6,965,215
2025-07-07	13.800	13.900	13.600	13.800	13.800	1,698,495
2025-07-04	13.800	13.800	13.600	13.650	13.650	1,288,300
2025-07-03	13.800	13.800	13.650	13.700	13.700	854,644
2025-07-02	13.700	13.850	13.600	13.700	13.700	1,543,569
2025-07-01	13.550	13.750	13.550	13.550	13.550	639,101
2025-06-30	13.700	13.850	13.450	13.550	13.550	1,325,599
2025-06-27	13.800	13.800	13.550	13.750	13.750	1,461,000
2025-06-26	13.750	13.900	13.600	13.700	13.700	1,432,518
2025-06-25	13.750	13.850	13.650	13.800	13.800	2,486,118
2025-06-24	13.800	13.900	13.500	13.700	13.700	1,626,688
2025-06-23	13.500	13.900	13.300	13.750	13.750	2,103,071
2025-06-20	13.650	13.750	13.500	13.600	13.600	1,328,966
2025-06-19	13.700	13.850	13.550	13.650	13.650	1,325,174
2025-06-18	13.750	13.850	13.550	13.700	13.700	1,995,646
2025-06-17	13.700	13.900	13.600	13.700	13.700	1,312,734
2025-06-16	13.050	13.700	13.050	13.650	13.650	1,149,381
2025-06-13	13.150	13.350	13.050	13.150	13.150	698,768
2025-06-12	13.700	13.850	13.150	13.250	13.250	2,469,103
2025-06-11	13.650	13.800	13.550	13.750	13.750	4,222,770
2025-06-10	13.600	13.800	13.450	13.550	13.550	7,990,344
2025-06-09	13.300	13.500	13.300	13.400	13.400	863,596
2025-06-06	13.250	13.500	13.250	13.300	13.300	506,835
2025-06-05	13.000	13.350	12.950	13.250	13.250	768,738
2025-06-04	13.000	13.150	12.850	13.000	13.000	1,005,701
2025-06-03	13.050	13.200	13.000	13.000	13.000	482,246
2025-06-02	13.250	13.250	12.900	13.000	13.000	707,012
2025-05-29	13.400	13.450	13.100	13.150	13.150	592,699
2025-05-28	13.500	13.550	13.350	13.350	13.350	408,134
2025-05-27	13.750	13.750	13.450	13.450	13.450	636,848
2025-05-26	13.750	13.850	13.600	13.600	13.600	1,246,954
2025-05-23	13.500	13.700	13.450	13.700	13.700	969,862
2025-05-22	13.350	13.600	13.350	13.500	13.500	533,009
2025-05-21	13.200	13.550	13.200	13.450	13.450	2,027,704
2025-05-20	13.250	13.350	13.150	13.250	13.250	364,425
2025-05-19	13.400	13.400	13.050	13.100	13.100	464,549
2025-05-16	13.200	13.400	13.100	13.300	13.300	1,025,830
2025-05-15	13.300	13.300	13.000	13.050	13.050	774,600
2025-05-14	13.250	13.250	13.050	13.200	13.200	753,381
2025-05-13	13.100	13.200	13.000	13.100	13.100	775,734
2025-05-12	13.000	13.050	12.850	12.950	12.950	613,067
2025-05-09	13.250	13.250	12.900	13.000	13.000	718,993
2025-05-08	13.200	13.400	13.200	13.250	13.250	1,088,270
2025-05-07	13.150	13.350	13.050	13.200	13.200	1,126,490
2025-05-06	12.700	13.200	12.700	13.100	13.100	1,209,244

← NewerPage 6 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.