Chenming Mold Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.050	14.550	14.000	14.350	14.244	350,383
2022-11-03	13.900	14.050	13.800	14.000	13.897	90,530
2022-11-02	13.850	14.050	13.800	13.950	13.847	210,378
2022-11-01	13.650	13.950	13.650	13.850	13.748	116,122
2022-10-31	13.800	13.850	13.550	13.550	13.450	163,906
2022-10-28	14.100	14.300	13.700	13.700	13.599	253,436
2022-10-27	13.900	14.200	13.900	14.100	13.996	210,241
2022-10-26	13.800	13.800	13.600	13.800	13.698	198,230
2022-10-25	13.950	13.950	13.600	13.800	13.698	191,162
2022-10-24	13.950	14.000	13.750	13.950	13.847	171,650
2022-10-21	13.700	13.800	13.550	13.750	13.649	128,052
2022-10-20	13.850	13.900	13.600	13.750	13.649	305,982
2022-10-19	14.000	14.200	13.900	14.050	13.946	199,639
2022-10-18	14.100	14.200	13.850	14.000	13.897	257,353
2022-10-17	13.700	14.100	13.600	14.050	13.946	209,366
2022-10-14	13.800	14.150	13.800	13.900	13.797	255,490
2022-10-13	14.050	14.100	13.450	13.600	13.500	673,085
2022-10-12	13.850	14.150	13.800	14.050	13.946	101,855
2022-10-11	14.100	14.100	13.700	13.950	13.847	295,231
2022-10-07	14.350	14.600	14.300	14.300	14.195	92,343
2022-10-06	14.600	14.650	14.450	14.500	14.393	128,420
2022-10-05	14.500	14.700	14.450	14.550	14.443	195,474
2022-10-04	14.800	14.850	14.200	14.450	14.343	274,748
2022-10-03	14.100	14.700	14.100	14.400	14.294	253,200
2022-09-30	13.800	14.600	13.700	14.450	14.343	737,551
2022-09-29	14.050	14.850	13.800	14.150	14.046	1,055,519
2022-09-28	14.300	14.550	13.500	13.500	13.400	998,140
2022-09-27	14.100	14.400	14.050	14.400	14.294	305,320
2022-09-26	15.000	15.000	14.000	14.100	13.996	1,230,278
2022-09-23	15.600	15.600	15.100	15.100	14.989	361,480
2022-09-22	15.000	15.650	14.950	15.650	15.535	427,456
2022-09-21	15.650	15.650	15.350	15.350	15.237	319,419
2022-09-20	15.750	15.750	15.450	15.500	15.386	227,084
2022-09-19	15.750	15.850	15.400	15.500	15.386	303,571
2022-09-16	15.850	16.350	15.600	15.750	15.634	1,228,852
2022-09-15	15.900	16.150	15.800	16.000	15.882	501,319
2022-09-14	15.600	15.950	15.350	15.800	15.683	271,820
2022-09-13	15.850	16.000	15.700	15.800	15.683	346,598
2022-09-12	15.850	15.900	15.600	15.600	15.485	527,357
2022-09-08	16.000	16.050	15.750	15.900	15.783	530,550
2022-09-07	15.350	15.900	15.350	15.850	15.733	575,829
2022-09-06	16.200	16.200	15.350	15.500	15.386	934,650
2022-09-05	16.400	16.500	15.800	15.900	15.783	1,596,103
2022-09-02	16.750	17.050	16.500	16.500	16.378	1,057,728
2022-09-01	16.750	17.200	16.600	16.650	16.527	2,257,823
2022-08-31	16.550	16.950	16.550	16.750	16.626	868,359
2022-08-30	16.000	16.850	15.950	16.650	16.527	1,171,056
2022-08-29	16.300	16.300	15.850	15.900	15.783	1,523,219
2022-08-26	16.550	17.150	16.450	16.700	16.577	3,170,789
2022-08-25	16.550	17.050	16.400	16.550	16.428	6,147,379
2022-08-24	15.950	16.500	15.700	16.500	16.378	1,289,913
2022-08-23	16.500	16.500	15.600	15.700	15.584	2,031,595
2022-08-22	16.200	17.150	16.150	16.500	16.378	3,056,721
2022-08-19	16.450	16.550	16.100	16.350	16.229	1,547,477
2022-08-18	16.600	16.850	16.250	16.300	16.180	3,137,992
2022-08-17	15.800	16.450	15.750	16.450	16.329	2,561,142
2022-08-16	15.900	16.200	15.600	15.700	15.584	1,496,648
2022-08-15	15.900	16.000	15.600	15.700	15.584	1,195,710
2022-08-12	15.650	15.700	15.200	15.450	15.336	816,945
2022-08-11	16.150	16.800	15.300	15.450	15.336	7,178,449

← NewerPage 17 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.