Chenming Mold Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	41.950	44.500	41.000	42.350	42.350	14,192,759
2023-08-08	42.800	43.350	41.700	42.500	42.500	12,626,357
2023-08-07	41.500	44.350	40.050	43.250	43.250	19,521,918
2023-08-04	42.250	42.800	40.800	41.300	41.300	17,157,719
2023-08-02	44.300	44.700	40.300	41.300	41.300	16,812,942
2023-08-01	45.550	47.750	44.000	44.300	44.300	17,214,193
2023-07-31	49.950	50.300	45.100	46.000	46.000	23,953,529
2023-07-28	51.100	51.100	47.300	48.600	48.600	17,936,206
2023-07-27	52.300	53.800	50.400	51.100	51.100	18,935,215
2023-07-26	54.000	54.000	50.300	51.200	51.200	20,993,144
2023-07-25	53.700	55.500	51.900	53.800	53.800	33,887,834
2023-07-24	58.500	62.000	51.600	53.400	53.400	64,401,049
2023-07-21	49.150	57.400	48.800	56.800	56.800	49,850,936
2023-07-20	48.300	52.500	48.300	52.500	52.500	11,350,017
2023-07-19	48.300	49.400	46.850	47.800	47.800	7,484,306
2023-07-18	48.700	50.500	45.300	46.700	46.700	8,022,758
2023-07-17	43.700	48.300	43.150	47.400	47.400	9,388,247
2023-07-14	44.200	45.050	43.400	44.650	44.650	7,629,745
2023-07-13	42.200	44.350	42.200	43.350	43.350	12,630,460
2023-07-12	40.200	41.350	40.100	40.650	40.350	4,051,105
2023-07-11	40.300	41.650	38.500	41.300	40.995	6,199,242
2023-07-10	44.400	44.400	39.900	39.900	39.606	7,833,757
2023-07-07	43.000	44.550	42.550	43.900	43.576	7,531,864
2023-07-06	42.150	45.450	40.800	44.250	43.923	93,392,011
2023-07-05	41.900	42.700	40.500	42.700	42.385	36,102,779
2023-07-04	38.000	38.850	37.050	38.850	38.563	42,656,617
2023-07-03	35.300	35.350	34.900	35.350	35.089	6,748,313
2023-06-30	29.650	32.150	29.450	32.150	31.913	32,311,552
2023-06-29	27.850	29.600	27.800	29.250	29.034	17,064,406
2023-06-28	27.100	28.200	26.900	28.200	27.992	12,317,469
2023-06-27	27.800	27.800	26.400	26.700	26.503	9,463,345
2023-06-26	28.800	29.050	27.750	27.800	27.595	11,446,351
2023-06-21	29.050	30.800	29.050	29.700	29.481	32,722,752
2023-06-20	28.100	29.300	28.100	28.900	28.687	8,065,611
2023-06-19	27.650	28.850	27.600	28.350	28.141	6,780,895
2023-06-16	29.800	29.800	27.450	27.900	27.694	24,421,538
2023-06-15	29.300	30.750	28.950	30.450	30.225	29,711,873
2023-06-14	28.800	29.400	28.550	28.950	28.736	5,966,808
2023-06-13	28.650	29.450	28.350	28.650	28.439	10,733,198
2023-06-12	29.100	29.200	28.050	28.250	28.042	10,424,130
2023-06-09	29.400	29.850	28.950	29.300	29.084	12,310,538
2023-06-08	30.050	30.050	28.750	28.950	28.736	12,289,832
2023-06-07	30.300	30.900	30.000	30.050	29.828	14,506,368
2023-06-06	30.950	31.000	29.550	29.750	29.530	12,848,293
2023-06-05	30.350	30.950	30.000	30.200	29.977	14,260,207
2023-06-02	30.200	31.100	29.500	29.850	29.630	34,453,232
2023-06-01	30.000	30.600	28.600	29.650	29.431	64,239,238
2023-05-31	27.800	29.250	27.450	29.250	29.034	18,643,468
2023-05-30	25.450	27.350	25.150	26.600	26.404	68,023,083
2023-05-29	24.250	25.650	24.250	25.650	25.461	20,960,512
2023-05-26	23.200	23.700	22.800	23.350	23.178	9,949,633
2023-05-25	22.100	23.450	21.900	23.150	22.979	19,830,424
2023-05-24	21.300	21.900	21.300	21.800	21.639	3,128,036
2023-05-23	21.300	21.600	20.900	21.400	21.242	2,381,678
2023-05-22	20.650	21.450	20.600	21.100	20.944	1,739,473
2023-05-19	21.250	21.350	20.550	20.600	20.448	2,186,961
2023-05-18	21.100	21.250	21.000	21.050	20.895	2,012,903
2023-05-17	20.500	20.950	20.500	20.700	20.547	1,868,988
2023-05-16	20.450	20.800	20.400	20.500	20.349	1,349,355
2023-05-15	20.200	20.600	20.100	20.200	20.051	1,706,721

← NewerPage 14 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.