Cheng Mei Materials Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.800	12.850	12.650	12.700	12.700	1,428,106
2024-10-29	13.000	13.000	12.700	12.800	12.800	2,278,210
2024-10-28	13.000	13.000	12.750	12.950	12.950	1,341,385
2024-10-25	13.050	13.050	12.800	12.950	12.950	2,287,247
2024-10-24	13.200	13.200	12.950	12.950	12.950	954,248
2024-10-23	13.100	13.400	13.050	13.100	13.100	1,259,576
2024-10-22	13.100	13.150	12.950	13.100	13.100	1,096,896
2024-10-21	13.100	13.100	12.950	13.000	13.000	858,549
2024-10-18	13.100	13.200	12.850	12.950	12.950	1,788,467
2024-10-17	13.000	13.250	13.000	13.100	13.100	776,510
2024-10-16	12.950	13.050	12.900	12.950	12.950	1,013,152
2024-10-15	13.050	13.150	12.900	12.950	12.950	811,766
2024-10-14	12.900	13.100	12.850	13.000	13.000	1,020,950
2024-10-11	12.900	13.000	12.800	12.900	12.900	1,134,133
2024-10-09	13.200	13.250	12.850	12.900	12.900	1,897,301
2024-10-08	13.300	13.300	13.000	13.100	13.100	1,128,538
2024-10-07	13.200	13.300	13.150	13.300	13.300	835,964
2024-10-04	13.400	13.450	13.150	13.150	13.150	1,191,167
2024-10-01	13.400	13.550	13.350	13.400	13.400	1,226,626
2024-09-30	13.500	13.550	13.350	13.450	13.450	793,917
2024-09-27	13.650	13.700	13.500	13.600	13.600	703,297
2024-09-26	13.700	13.800	13.450	13.500	13.500	1,224,879
2024-09-25	13.650	13.750	13.550	13.550	13.550	1,118,326
2024-09-24	13.500	13.550	13.400	13.500	13.500	974,641
2024-09-23	13.800	13.800	13.400	13.550	13.550	1,210,549
2024-09-20	13.700	13.700	13.500	13.700	13.700	1,155,339
2024-09-19	13.500	13.600	13.400	13.600	13.600	955,030
2024-09-18	13.600	13.800	13.350	13.450	13.450	1,396,372
2024-09-16	13.350	13.800	13.350	13.550	13.550	1,321,182
2024-09-13	13.550	13.550	13.300	13.350	13.350	1,120,948
2024-09-12	13.400	13.400	13.200	13.400	13.400	1,480,704
2024-09-11	12.950	13.200	12.950	13.150	13.150	1,138,975
2024-09-10	13.350	13.350	12.850	12.900	12.900	1,352,440
2024-09-09	12.600	13.250	12.600	13.200	13.200	2,863,105
2024-09-06	13.000	13.200	12.850	13.100	13.100	1,233,299
2024-09-05	13.100	13.150	12.750	12.850	12.850	2,551,397
2024-09-04	12.750	13.000	12.250	12.900	12.900	4,478,841
2024-09-03	13.750	13.750	13.300	13.300	13.300	3,882,819
2024-09-02	14.000	14.100	13.700	13.750	13.750	2,919,737
2024-08-30	14.000	14.300	13.950	13.950	13.950	5,073,053
2024-08-29	13.900	13.900	13.750	13.800	13.800	1,631,941
2024-08-28	14.100	14.100	13.900	13.900	13.900	1,549,849
2024-08-27	13.950	14.150	13.800	14.050	14.050	1,532,096
2024-08-26	14.100	14.400	13.900	13.900	13.900	3,107,155
2024-08-23	13.900	14.000	13.700	13.950	13.950	1,688,631
2024-08-22	14.000	14.100	13.800	13.850	13.850	1,847,656
2024-08-21	14.250	14.300	13.900	14.000	14.000	2,155,226
2024-08-20	14.400	14.500	14.150	14.200	14.200	1,921,819
2024-08-19	14.600	14.600	14.250	14.350	14.350	1,911,496
2024-08-16	14.350	14.750	14.300	14.300	14.300	3,368,862
2024-08-15	14.200	14.500	14.200	14.300	14.300	1,208,692
2024-08-14	14.650	14.700	14.250	14.300	14.300	2,214,056
2024-08-13	14.400	14.550	14.200	14.500	14.500	1,438,850
2024-08-12	14.600	14.800	14.400	14.500	14.500	1,685,398
2024-08-09	14.600	14.950	14.400	14.400	14.400	2,061,840
2024-08-08	14.000	14.500	13.800	14.300	14.300	2,987,235
2024-08-07	13.650	14.550	13.650	14.150	14.150	2,967,299
2024-08-06	14.250	14.700	12.750	13.600	13.600	9,507,881
2024-08-05	15.000	15.050	14.000	14.100	14.100	7,903,933
2024-08-02	15.550	15.750	15.350	15.400	15.400	3,014,746

← NewerPage 9 of 21 · 1,220 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.