Chenming Mold Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	20.200	20.700	20.000	20.500	20.349	3,511,065
2023-05-11	20.950	21.100	19.900	20.100	19.952	8,214,431
2023-05-10	23.100	23.200	21.150	21.200	21.044	18,529,758
2023-05-09	24.250	24.400	23.200	23.500	23.327	7,946,493
2023-05-08	23.650	24.400	23.450	24.150	23.972	11,054,573
2023-05-05	23.200	23.750	23.150	23.200	23.029	2,741,305
2023-05-04	23.600	24.300	23.200	23.450	23.277	8,908,659
2023-05-03	23.500	23.950	23.100	23.450	23.277	5,433,239
2023-05-02	22.700	23.800	22.600	23.800	23.624	7,094,902
2023-04-28	22.400	22.700	22.350	22.450	22.284	2,699,904
2023-04-27	22.500	22.550	22.050	22.150	21.987	2,847,374
2023-04-26	22.350	22.900	22.100	22.500	22.334	3,603,177
2023-04-25	23.300	23.850	22.150	22.400	22.235	8,419,939
2023-04-24	22.100	23.700	22.050	23.350	23.178	7,950,677
2023-04-21	23.000	23.100	22.050	22.050	21.887	5,367,725
2023-04-20	23.350	23.450	22.700	22.700	22.533	4,781,368
2023-04-19	23.900	23.900	23.150	23.200	23.029	7,580,526
2023-04-18	24.050	25.150	23.600	23.700	23.525	21,529,457
2023-04-17	23.950	24.550	23.750	24.000	23.823	20,423,131
2023-04-14	22.650	23.950	22.400	23.300	23.128	15,447,376
2023-04-13	23.350	23.450	22.500	22.550	22.384	11,615,195
2023-04-12	22.000	23.650	21.650	23.350	23.178	20,785,548
2023-04-11	22.550	22.550	21.950	21.950	21.788	3,646,091
2023-04-10	22.100	22.450	22.000	22.150	21.987	2,261,108
2023-04-07	22.550	22.600	22.050	22.050	21.887	3,053,367
2023-04-06	22.450	22.450	21.850	22.300	22.135	4,736,895
2023-03-31	22.350	22.550	21.850	22.250	22.086	6,084,938
2023-03-30	22.550	22.850	22.250	22.300	22.135	4,112,419
2023-03-29	22.650	22.850	22.200	22.300	22.135	4,665,945
2023-03-28	22.500	22.800	22.200	22.450	22.284	6,204,339
2023-03-27	22.150	23.150	22.100	22.500	22.334	10,356,730
2023-03-24	22.100	23.250	21.900	22.300	22.135	26,650,549
2023-03-23	22.600	22.600	21.700	21.700	21.540	17,705,790
2023-03-22	23.850	24.050	22.850	22.950	22.781	29,413,501
2023-03-21	21.750	23.650	21.550	23.650	23.476	19,873,817
2023-03-20	21.450	21.750	21.200	21.500	21.341	3,316,636
2023-03-17	21.350	21.450	21.050	21.200	21.044	3,028,863
2023-03-16	21.550	21.600	20.700	20.850	20.696	5,644,173
2023-03-15	21.700	22.000	21.550	21.600	21.441	3,684,661
2023-03-14	21.700	22.150	21.300	21.300	21.143	5,206,815
2023-03-13	21.900	22.000	21.200	21.850	21.689	7,405,894
2023-03-10	22.300	22.850	21.850	22.050	21.887	15,037,128
2023-03-09	23.250	23.250	21.950	22.050	21.887	13,804,536
2023-03-08	24.750	24.750	22.750	23.100	22.930	37,483,037
2023-03-07	25.000	25.300	24.050	24.800	24.617	45,429,607
2023-03-06	23.750	24.800	22.750	24.800	24.617	24,956,016
2023-03-03	20.800	22.550	20.700	22.550	22.384	18,909,158
2023-03-02	20.700	21.000	20.450	20.500	20.349	2,663,104
2023-03-01	20.800	21.150	20.250	20.750	20.597	5,363,333
2023-02-24	20.400	21.700	20.100	20.750	20.597	11,359,453
2023-02-23	20.250	20.450	20.200	20.350	20.200	1,995,810
2023-02-22	20.650	20.700	20.000	20.150	20.001	4,102,854
2023-02-21	20.700	21.150	20.600	20.850	20.696	5,240,659
2023-02-20	20.750	21.150	20.250	20.550	20.398	8,862,260
2023-02-17	20.100	20.600	19.900	20.300	20.150	6,143,502
2023-02-16	19.500	20.150	19.500	20.150	20.001	5,511,346
2023-02-15	19.400	20.050	19.300	19.500	19.356	7,304,553
2023-02-14	18.800	19.450	18.550	19.400	19.257	6,549,024
2023-02-13	18.950	19.700	18.700	18.750	18.612	32,870,346
2023-02-10	19.800	20.150	19.000	19.050	18.909	6,078,004

← NewerPage 15 of 21 · 1,222 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.