Chenming Mold Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	15.950	16.200	15.650	15.750	15.634	1,437,914
2022-08-09	15.600	16.200	15.500	15.800	15.683	1,920,226
2022-08-08	16.400	16.650	15.450	15.600	15.485	5,719,362
2022-08-05	15.100	16.300	14.950	16.300	16.180	7,857,987
2022-08-04	15.200	15.800	14.800	14.850	14.740	9,432,867
2022-08-03	13.850	15.200	13.850	15.200	15.088	2,063,013
2022-08-02	14.100	14.100	13.850	13.850	13.748	234,524
2022-08-01	14.200	14.200	14.000	14.150	14.046	306,051
2022-07-29	13.550	14.450	13.500	14.200	14.095	918,572
2022-07-28	13.400	13.650	13.400	13.450	13.351	232,687
2022-07-27	13.350	13.400	13.300	13.350	13.252	90,802
2022-07-26	13.450	13.500	13.350	13.350	13.252	75,639
2022-07-25	13.400	13.500	13.350	13.400	13.301	85,682
2022-07-22	13.700	13.750	13.400	13.450	13.351	202,557
2022-07-21	13.500	13.650	13.300	13.600	13.500	226,198
2022-07-20	13.750	13.750	13.450	13.450	13.351	204,429
2022-07-19	13.400	13.750	13.350	13.600	13.500	351,797
2022-07-18	13.500	13.600	13.250	13.400	13.301	230,912
2022-07-15	13.300	13.500	13.200	13.400	13.301	189,675
2022-07-14	13.350	13.450	13.300	13.350	13.252	170,471
2022-07-13	13.050	13.450	13.000	13.400	13.301	343,500
2022-07-12	13.100	13.100	12.700	12.850	12.755	300,363
2022-07-11	13.500	13.700	13.200	13.200	13.103	333,433
2022-07-08	12.950	13.200	12.950	13.050	12.954	309,019
2022-07-07	12.600	13.000	12.500	12.950	12.854	260,595
2022-07-06	13.050	13.050	12.400	12.600	12.507	553,231
2022-07-05	12.950	13.250	12.700	13.000	12.904	480,773
2022-07-04	13.050	13.200	12.700	12.900	12.805	374,638
2022-07-01	13.350	13.500	13.000	13.000	12.904	476,041
2022-06-30	13.450	13.600	13.300	13.350	13.252	436,715
2022-06-29	13.700	13.850	13.450	13.550	13.450	275,712
2022-06-28	14.000	14.350	13.850	13.850	13.748	231,619
2022-06-27	13.900	14.100	13.900	14.000	13.897	247,070
2022-06-24	13.800	13.950	13.600	13.750	13.649	194,885
2022-06-23	14.150	14.150	13.500	13.600	13.500	441,904
2022-06-22	14.000	14.000	13.400	13.750	13.649	460,827
2022-06-21	13.400	14.050	13.400	14.050	13.946	500,159
2022-06-20	14.000	14.100	13.250	13.400	13.301	682,078
2022-06-17	13.750	14.050	13.750	13.900	13.797	795,490
2022-06-16	14.350	14.500	13.900	14.000	13.897	695,904
2022-06-15	14.200	14.650	14.150	14.250	14.145	599,461
2022-06-14	14.050	14.300	14.000	14.150	14.046	894,464
2022-06-13	14.800	14.900	14.300	14.300	14.195	1,903,565
2022-06-10	15.300	15.450	15.000	15.100	14.989	2,509,237
2022-06-09	14.900	16.300	14.900	15.950	15.832	5,336,186
2022-06-08	14.750	15.150	14.700	14.900	14.790	797,784
2022-06-07	14.700	14.800	14.450	14.600	14.492	484,155
2022-06-06	14.750	14.950	14.550	14.700	14.592	645,007
2022-06-02	14.900	14.950	14.500	14.650	14.542	1,138,909
2022-06-01	15.300	15.400	14.750	14.800	14.691	2,352,904
2022-05-31	15.250	15.800	15.000	15.350	15.237	2,694,161
2022-05-30	15.100	15.250	14.950	15.150	15.038	1,554,106
2022-05-27	15.250	15.500	14.750	14.950	14.840	6,822,608
2022-05-26	15.500	16.000	14.650	15.100	14.989	7,912,153
2022-05-25	15.500	16.500	15.350	15.450	15.336	13,219,657
2022-05-24	16.800	17.400	15.150	15.400	15.286	25,173,828
2022-05-23	15.650	16.300	15.300	16.300	16.180	11,219,084
2022-05-20	13.500	14.850	13.450	14.850	14.740	2,615,668
2022-05-19	13.500	13.500	13.350	13.500	13.400	69,138
2022-05-18	13.550	13.600	13.400	13.550	13.450	102,502

← NewerPage 18 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.