Chenming Mold Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	44.900	45.950	44.300	44.300	44.300	9,611,613
2023-11-03	43.800	44.750	43.400	43.800	43.800	7,134,880
2023-11-02	43.200	43.600	42.600	43.200	43.200	5,214,963
2023-11-01	43.200	43.200	41.550	42.050	42.050	3,938,286
2023-10-31	44.400	44.750	41.800	42.000	42.000	6,777,242
2023-10-30	44.550	45.150	43.700	43.900	43.900	6,832,689
2023-10-27	43.200	45.900	43.100	44.000	44.000	17,609,586
2023-10-26	42.800	43.600	42.650	42.650	42.650	6,041,024
2023-10-25	43.450	46.200	43.250	44.200	44.200	21,132,848
2023-10-24	42.050	42.800	41.550	42.800	42.800	4,932,311
2023-10-23	41.600	42.900	41.450	41.600	41.600	4,416,438
2023-10-20	42.100	43.000	41.450	42.050	42.050	5,085,017
2023-10-19	42.000	42.800	40.950	42.750	42.750	8,696,676
2023-10-18	44.800	45.200	41.450	41.600	41.600	14,929,431
2023-10-17	46.650	47.800	45.000	45.400	45.400	10,357,700
2023-10-16	47.500	48.200	45.800	45.900	45.900	8,256,234
2023-10-13	48.700	48.750	47.100	47.600	47.600	11,362,962
2023-10-12	48.300	49.500	47.850	49.000	49.000	19,726,941
2023-10-11	52.000	53.300	46.700	47.750	47.750	40,863,581
2023-10-06	48.200	52.400	48.150	50.300	50.300	65,821,327
2023-10-05	46.600	49.500	46.550	47.800	47.800	28,995,909
2023-10-04	44.900	47.400	44.550	46.350	46.350	30,162,625
2023-10-03	49.500	49.500	45.350	45.500	45.500	36,911,789
2023-10-02	45.150	48.650	44.850	48.650	48.650	19,045,190
2023-09-28	42.950	46.100	42.950	44.250	44.250	19,812,409
2023-09-27	42.850	43.650	42.100	42.550	42.550	4,411,414
2023-09-26	44.150	44.850	43.000	43.000	43.000	5,629,217
2023-09-25	44.800	45.250	44.250	44.400	44.400	9,272,036
2023-09-22	42.200	44.800	42.000	44.450	44.450	11,207,820
2023-09-21	42.100	42.850	41.250	42.700	42.700	4,930,154
2023-09-20	41.200	43.800	40.700	42.500	42.500	10,241,570
2023-09-19	42.800	43.500	41.250	41.500	41.500	4,676,109
2023-09-18	43.800	43.850	42.600	42.950	42.950	4,806,204
2023-09-15	44.550	44.900	43.500	44.500	44.500	13,970,865
2023-09-14	40.500	44.200	40.500	44.200	44.200	12,714,156
2023-09-13	40.350	40.850	39.550	40.200	40.200	4,179,604
2023-09-12	41.800	42.400	40.150	40.500	40.500	5,576,898
2023-09-11	43.900	44.100	41.950	41.950	41.950	8,289,712
2023-09-08	46.000	46.450	44.050	44.750	44.750	12,078,127
2023-09-07	45.100	45.750	44.200	45.150	45.150	12,376,395
2023-09-06	42.350	45.500	42.300	45.100	45.100	14,293,594
2023-09-05	41.650	42.800	41.450	42.600	42.600	4,329,093
2023-09-04	42.250	42.400	41.350	41.850	41.850	4,824,349
2023-09-01	44.500	44.900	42.250	42.250	42.250	8,187,753
2023-08-31	44.800	45.050	43.700	44.350	44.350	6,119,896
2023-08-30	44.600	45.200	44.000	44.400	44.400	8,960,600
2023-08-29	44.750	45.350	43.250	43.800	43.800	9,280,358
2023-08-28	46.000	46.250	43.550	43.950	43.950	10,666,097
2023-08-25	45.750	46.900	45.200	45.750	45.750	11,910,925
2023-08-24	50.600	51.400	45.150	46.950	46.950	47,469,769
2023-08-23	47.000	50.800	46.600	48.650	48.650	98,358,092
2023-08-22	42.900	46.200	42.850	46.200	46.200	27,651,316
2023-08-21	42.700	43.450	41.850	42.000	42.000	7,100,622
2023-08-18	43.600	44.600	42.000	42.950	42.950	15,918,440
2023-08-17	42.100	44.900	41.500	44.000	44.000	15,654,550
2023-08-16	40.050	42.900	39.950	42.500	42.500	12,383,368
2023-08-15	40.850	41.250	40.350	40.850	40.850	9,558,942
2023-08-14	39.500	40.950	38.700	39.350	39.350	8,535,662
2023-08-11	40.800	41.400	39.850	40.150	40.150	6,501,102
2023-08-10	41.900	41.950	39.650	40.400	40.400	12,590,381

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.3000 TWD
2021-08-16	0.3000 TWD
2020-07-13	0.3000 TWD
2019-07-25	0.3000 TWD

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