China Electric Manufacturing Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	14.100	14.150	13.600	13.800	13.039	2,048,264
2021-11-11	13.450	14.200	13.450	13.850	13.087	6,145,727
2021-11-10	13.200	13.500	12.950	13.300	12.567	4,450,357
2021-11-09	13.800	13.800	13.250	13.300	12.567	5,353,320
2021-11-08	14.000	14.200	13.800	13.800	13.039	2,483,905
2021-11-05	14.700	14.700	13.500	13.800	13.039	6,208,356
2021-11-04	14.500	15.300	14.400	14.600	13.795	16,289,162
2021-11-03	13.950	15.300	13.450	14.600	13.795	42,724,811
2021-11-02	13.950	13.950	13.950	13.950	13.181	15,552,836
2021-11-01	12.650	12.700	12.450	12.700	12.000	4,580,878
2021-10-29	10.600	11.550	10.600	11.550	10.913	9,486,282
2021-10-28	10.350	10.500	10.350	10.500	9.921	537,996
2021-10-27	10.500	10.500	10.350	10.350	9.780	443,486
2021-10-26	10.250	10.500	10.250	10.400	9.827	1,225,296
2021-10-25	10.100	10.200	10.100	10.200	9.638	199,985
2021-10-22	10.200	10.200	10.050	10.100	9.543	294,695
2021-10-21	10.200	10.200	10.100	10.100	9.543	176,026
2021-10-20	10.150	10.250	10.100	10.100	9.543	375,871
2021-10-19	10.100	10.200	10.100	10.150	9.591	262,364
2021-10-18	10.150	10.150	10.050	10.100	9.543	152,964
2021-10-15	10.100	10.200	10.050	10.050	9.496	379,243
2021-10-14	10.000	10.050	9.970	10.050	9.496	318,510

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.