Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	14.100	14.200	13.950	14.100	14.100	2,091,062
2025-02-03	13.700	14.100	13.600	14.100	14.100	1,842,700
2025-01-22	13.700	13.900	13.650	13.850	13.850	1,211,510
2025-01-21	13.700	14.200	13.650	13.750	13.750	3,081,981
2025-01-20	13.750	13.750	13.400	13.650	13.650	1,093,626
2025-01-17	13.600	13.650	13.400	13.550	13.550	1,282,235
2025-01-16	13.550	13.650	13.300	13.650	13.650	3,134,233
2025-01-15	13.250	13.600	13.250	13.350	13.350	2,936,249
2025-01-14	13.200	13.450	13.100	13.200	13.200	2,188,735
2025-01-13	13.050	13.350	12.850	13.200	13.200	2,519,621
2025-01-10	13.000	13.250	12.950	13.100	13.100	2,719,906
2025-01-09	13.000	13.150	12.950	13.000	13.000	1,130,830
2025-01-08	13.150	13.150	12.950	13.050	13.050	362,850
2025-01-07	13.200	13.200	12.950	13.000	13.000	1,379,817
2025-01-06	13.150	13.500	13.100	13.150	13.150	766,700
2025-01-03	13.350	13.650	13.100	13.100	13.100	1,933,699
2025-01-02	13.250	13.350	13.150	13.150	13.150	939,091
2024-12-31	13.500	13.550	13.250	13.300	13.300	782,103
2024-12-30	13.450	13.750	13.450	13.500	13.500	1,194,349
2024-12-27	13.350	13.650	13.200	13.450	13.450	2,335,423
2024-12-26	13.050	13.350	13.050	13.350	13.350	1,096,162
2024-12-25	13.000	13.200	12.950	13.050	13.050	682,459
2024-12-24	13.050	13.100	12.900	13.000	13.000	1,304,931
2024-12-23	13.150	13.200	13.050	13.100	13.100	497,398
2024-12-20	12.950	13.050	12.900	13.000	13.000	1,070,718
2024-12-19	12.950	13.050	12.850	13.000	13.000	597,927
2024-12-18	13.000	13.150	12.850	13.100	13.100	629,946
2024-12-17	13.000	13.100	12.850	13.000	13.000	1,085,450
2024-12-16	12.950	13.000	12.850	12.950	12.950	1,132,693
2024-12-13	13.150	13.200	12.900	12.950	12.950	983,808
2024-12-12	13.350	13.500	13.200	13.200	13.200	870,389
2024-12-11	13.600	13.850	13.300	13.300	13.300	3,379,003
2024-12-10	13.000	13.250	13.000	13.150	13.150	873,097
2024-12-09	13.000	13.000	12.850	12.950	12.950	819,585
2024-12-06	12.850	13.000	12.850	12.950	12.950	382,238
2024-12-05	13.000	13.000	12.850	12.900	12.900	694,043
2024-12-04	12.950	13.100	12.900	13.000	13.000	819,362
2024-12-03	12.850	13.250	12.850	12.900	12.900	850,877
2024-12-02	13.050	13.050	12.700	12.850	12.850	743,250
2024-11-29	12.600	12.850	12.550	12.800	12.800	500,826
2024-11-28	13.100	13.200	12.450	12.700	12.700	4,863,525
2024-11-27	13.550	13.550	13.000	13.100	13.100	2,172,358
2024-11-26	12.950	13.950	12.850	13.500	13.500	6,137,623
2024-11-25	12.700	12.900	12.700	12.900	12.900	1,184,132
2024-11-22	12.450	12.650	12.450	12.650	12.650	493,805
2024-11-21	12.400	12.550	12.300	12.450	12.450	872,700
2024-11-20	12.400	12.400	12.400	12.400	12.400	550,333
2024-11-19	12.350	12.500	12.250	12.450	12.450	773,738
2024-11-18	12.650	12.650	12.300	12.350	12.350	2,706,428
2024-11-15	12.750	12.850	12.600	12.650	12.650	1,731,897
2024-11-14	12.750	12.800	12.600	12.750	12.750	1,292,646
2024-11-13	12.700	12.800	12.650	12.750	12.750	791,889
2024-11-12	12.800	12.800	12.600	12.700	12.700	1,429,677
2024-11-11	12.850	12.950	12.750	12.900	12.900	546,695
2024-11-08	12.950	13.100	12.850	12.850	12.850	820,505
2024-11-07	12.850	13.100	12.850	12.950	12.950	681,954
2024-11-06	13.000	13.150	12.900	12.950	12.950	989,340
2024-11-05	12.900	13.000	12.850	12.900	12.900	621,244
2024-11-04	12.950	12.950	12.800	12.900	12.900	679,573
2024-11-01	12.700	12.950	12.550	12.950	12.950	1,315,994

← NewerPage 8 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.