Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	13.000	13.200	12.750	12.900	12.900	1,266,333
2025-05-02	13.150	13.150	12.850	12.900	12.900	574,097
2025-04-30	13.000	13.150	12.900	12.900	12.900	459,491
2025-04-29	12.800	13.100	12.800	13.050	13.050	557,307
2025-04-28	12.750	12.900	12.700	12.800	12.800	555,548
2025-04-25	12.650	12.800	12.650	12.750	12.750	1,143,789
2025-04-24	12.500	12.650	12.500	12.550	12.550	679,001
2025-04-23	12.300	12.650	12.300	12.600	12.600	589,092
2025-04-22	12.050	12.300	11.950	12.200	12.200	863,200
2025-04-21	12.250	12.250	12.050	12.100	12.100	717,158
2025-04-18	12.450	12.450	12.250	12.300	12.300	305,241
2025-04-17	12.350	12.400	12.200	12.250	12.250	997,497
2025-04-16	12.650	12.650	12.400	12.400	12.400	701,733
2025-04-15	12.500	12.900	12.400	12.600	12.600	2,111,479
2025-04-14	12.050	12.450	12.050	12.100	12.100	2,717,979
2025-04-11	11.450	12.000	11.250	11.900	11.900	4,305,451
2025-04-10	11.750	11.750	11.750	11.750	11.750	1,445,612
2025-04-09	11.700	11.800	10.700	10.700	10.700	6,708,013
2025-04-08	11.650	11.950	11.200	11.850	11.850	6,039,378
2025-04-07	11.650	11.750	11.650	11.650	11.650	5,913,919
2025-04-02	12.800	13.000	12.750	12.900	12.900	716,951
2025-04-01	12.700	13.000	12.600	12.800	12.800	1,317,660
2025-03-31	12.800	13.000	12.200	12.600	12.600	3,851,959
2025-03-28	13.900	13.900	13.050	13.150	13.150	3,257,252
2025-03-27	14.050	14.350	13.800	13.800	13.800	2,024,795
2025-03-26	13.750	14.100	13.750	14.050	14.050	1,125,241
2025-03-25	13.900	13.950	13.750	13.750	13.750	741,454
2025-03-24	14.100	14.200	13.850	13.850	13.850	1,065,975
2025-03-21	14.000	14.100	13.950	14.050	14.050	385,990
2025-03-20	13.900	14.150	13.900	14.000	14.000	1,413,196
2025-03-19	13.800	13.900	13.750	13.800	13.800	516,923
2025-03-18	13.850	13.950	13.750	13.800	13.800	767,441
2025-03-17	13.850	14.050	13.850	13.850	13.850	554,229
2025-03-14	13.800	13.950	13.750	13.800	13.800	601,745
2025-03-13	14.200	14.250	13.800	13.800	13.800	1,392,518
2025-03-12	14.300	14.300	14.100	14.150	14.150	1,392,820
2025-03-11	13.850	14.300	13.800	14.300	14.300	2,122,285
2025-03-10	14.100	14.500	13.950	14.050	14.050	1,988,840
2025-03-07	14.050	14.150	14.000	14.050	14.050	1,279,846
2025-03-06	14.000	14.150	13.950	14.000	14.000	1,572,496
2025-03-05	13.650	14.050	13.650	14.000	14.000	942,687
2025-03-04	13.700	13.700	13.500	13.650	13.650	1,143,879
2025-03-03	13.850	13.900	13.700	13.750	13.750	1,325,193
2025-02-27	13.900	14.050	13.900	13.900	13.900	780,226
2025-02-26	13.900	13.900	13.850	13.850	13.850	483,934
2025-02-25	13.900	13.950	13.750	13.850	13.850	1,026,131
2025-02-24	14.100	14.150	13.850	13.900	13.900	1,208,508
2025-02-21	13.950	14.500	13.950	14.150	14.150	3,652,814
2025-02-20	14.000	14.000	13.850	13.950	13.950	504,166
2025-02-19	13.900	14.050	13.900	13.950	13.950	773,282
2025-02-18	13.850	13.950	13.800	13.900	13.900	621,496
2025-02-17	14.200	14.250	13.850	13.850	13.850	1,566,092
2025-02-14	13.950	14.300	13.800	14.150	14.150	2,826,220
2025-02-13	13.700	13.950	13.700	13.900	13.900	1,233,714
2025-02-12	13.800	13.950	13.700	13.700	13.700	1,256,309
2025-02-11	14.000	14.050	13.700	13.750	13.750	1,492,946
2025-02-10	13.900	14.200	13.900	14.000	14.000	1,469,149
2025-02-07	13.900	14.050	13.850	13.900	13.900	1,016,455
2025-02-06	13.950	14.100	13.900	13.950	13.950	1,029,350
2025-02-05	14.100	14.200	13.900	13.950	13.950	1,520,025

← NewerPage 7 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.