Chenming Mold Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	19.850	20.450	19.350	20.300	20.150	6,020,961
2023-02-08	20.000	20.550	19.800	19.850	19.704	3,806,112
2023-02-07	19.800	20.200	19.800	19.800	19.654	4,147,017
2023-02-06	20.800	21.250	19.750	19.800	19.654	12,933,341
2023-02-03	19.700	21.250	19.600	20.550	20.398	12,836,188
2023-02-02	19.850	20.300	19.550	19.650	19.505	4,852,728
2023-02-01	19.600	19.900	19.350	19.650	19.505	5,152,310
2023-01-31	19.200	19.700	19.000	19.550	19.406	8,584,750
2023-01-30	18.750	18.900	18.400	18.800	18.661	4,219,051
2023-01-17	19.000	19.050	18.400	18.450	18.314	5,856,008
2023-01-16	18.350	18.950	18.100	18.800	18.661	5,685,192
2023-01-13	18.000	18.450	17.800	18.150	18.016	4,060,776
2023-01-12	17.950	18.000	17.600	17.800	17.669	1,103,379
2023-01-11	17.500	18.000	17.500	17.700	17.569	2,482,031
2023-01-10	18.750	18.750	17.500	17.500	17.371	2,901,575
2023-01-09	18.300	18.450	17.950	18.150	18.016	2,203,506
2023-01-06	18.050	18.350	17.800	18.150	18.016	2,605,702
2023-01-05	17.750	18.700	17.750	18.300	18.165	5,377,889
2023-01-04	17.650	18.050	17.550	17.750	17.619	2,216,612
2023-01-03	17.350	17.650	17.000	17.600	17.470	2,168,665
2022-12-30	18.050	18.200	17.250	17.250	17.123	4,699,437
2022-12-29	18.800	18.850	17.250	17.500	17.371	9,333,941
2022-12-28	19.600	19.600	18.850	18.900	18.761	3,737,901
2022-12-27	19.400	19.900	19.150	19.450	19.307	4,769,829
2022-12-26	21.000	21.000	19.500	19.500	19.356	5,655,167
2022-12-23	20.350	20.550	20.000	20.550	20.398	4,147,387
2022-12-22	19.800	21.250	19.800	20.600	20.448	12,465,448
2022-12-21	20.000	21.000	19.600	20.000	19.852	9,288,959
2022-12-20	20.750	21.000	19.450	19.750	19.604	8,424,235
2022-12-19	21.700	21.950	20.400	20.800	20.647	9,955,115
2022-12-16	20.950	21.700	20.700	21.700	21.540	12,309,342
2022-12-15	21.700	22.450	21.500	22.200	22.036	26,821,012
2022-12-14	19.850	21.800	19.600	21.400	21.242	37,567,410
2022-12-13	19.000	19.850	18.500	19.850	19.704	16,030,863
2022-12-12	18.050	18.050	18.050	18.050	17.917	2,386,889
2022-12-09	16.450	16.650	16.250	16.450	16.329	397,882
2022-12-08	16.050	16.800	15.900	16.450	16.329	452,640
2022-12-07	16.250	16.400	15.800	16.050	15.932	367,584
2022-12-06	16.750	16.750	16.100	16.200	16.080	536,172
2022-12-05	16.400	16.950	16.400	16.650	16.527	1,215,374
2022-12-02	15.950	16.300	15.950	16.200	16.080	584,567
2022-12-01	16.000	16.300	15.850	16.050	15.932	839,204
2022-11-30	15.550	15.950	15.550	15.800	15.683	801,315
2022-11-29	15.400	15.550	15.250	15.450	15.336	193,951
2022-11-28	15.400	15.400	15.250	15.350	15.237	82,570
2022-11-25	15.450	15.550	15.250	15.400	15.286	156,006
2022-11-24	15.600	15.600	15.400	15.450	15.336	180,305
2022-11-23	15.600	15.600	15.350	15.400	15.286	149,284
2022-11-22	15.550	15.600	15.300	15.500	15.386	175,519
2022-11-21	15.600	15.700	15.450	15.500	15.386	238,073
2022-11-18	15.500	15.800	15.350	15.450	15.336	267,252
2022-11-17	15.250	15.450	15.150	15.400	15.286	197,242
2022-11-16	15.550	15.550	15.100	15.100	14.989	433,755
2022-11-15	15.800	15.800	15.350	15.450	15.336	372,833
2022-11-14	15.850	15.850	15.600	15.650	15.535	417,670
2022-11-11	15.650	15.950	15.350	15.750	15.634	1,244,960
2022-11-10	15.350	16.000	15.200	15.250	15.138	2,337,150
2022-11-09	14.800	14.850	14.600	14.600	14.492	255,980
2022-11-08	14.750	15.150	14.450	14.750	14.641	350,235
2022-11-07	14.350	14.450	14.250	14.400	14.294	63,518

← NewerPage 16 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.