Chenming Mold Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	13.650	13.650	13.500	13.600	13.500	70,332
2022-05-16	13.650	13.650	13.550	13.600	13.500	132,340
2022-05-13	13.450	13.650	13.250	13.600	13.500	144,808
2022-05-12	13.350	13.450	13.200	13.400	13.301	140,943
2022-05-11	13.300	13.400	13.200	13.400	13.301	89,657
2022-05-10	13.150	13.400	13.150	13.250	13.152	133,410
2022-05-09	13.200	13.200	13.050	13.200	13.103	133,647
2022-05-06	13.250	13.350	13.200	13.250	13.152	58,778
2022-05-05	13.400	13.400	13.300	13.400	13.301	75,640
2022-05-04	13.400	13.400	13.350	13.350	13.252	35,856
2022-05-03	13.200	13.450	13.200	13.400	13.301	29,517
2022-04-29	13.400	13.500	13.350	13.400	13.301	64,623
2022-04-28	13.300	13.500	13.200	13.400	13.301	98,298
2022-04-27	13.200	13.300	13.050	13.300	13.202	219,925
2022-04-26	13.300	13.400	13.300	13.400	13.301	213,503
2022-04-25	13.300	13.400	13.200	13.300	13.202	223,697
2022-04-22	13.400	13.500	13.350	13.450	13.351	161,015
2022-04-21	13.450	13.500	13.400	13.450	13.351	88,271
2022-04-20	13.400	13.600	13.400	13.400	13.301	234,162
2022-04-19	13.350	13.600	13.350	13.400	13.301	238,717
2022-04-18	13.350	13.450	13.250	13.350	13.252	110,203
2022-04-15	13.350	13.400	13.250	13.300	13.202	109,896
2022-04-14	13.500	13.550	13.300	13.350	13.252	177,204
2022-04-13	13.300	13.450	13.250	13.350	13.252	184,298
2022-04-12	13.300	13.500	13.200	13.250	13.152	164,128
2022-04-11	13.250	13.650	13.200	13.200	13.103	210,265
2022-04-08	13.200	13.400	13.200	13.400	13.301	91,828
2022-04-07	13.350	13.350	13.050	13.200	13.103	157,035
2022-04-06	13.450	13.450	13.350	13.350	13.252	68,273
2022-04-01	13.400	13.500	13.350	13.400	13.301	45,938
2022-03-31	13.550	13.550	13.350	13.350	13.252	73,336
2022-03-30	13.400	13.500	13.350	13.400	13.301	117,334
2022-03-29	13.250	13.350	13.200	13.250	13.152	167,961
2022-03-28	13.200	13.400	13.150	13.250	13.152	145,750
2022-03-25	13.350	13.400	13.350	13.350	13.252	64,437
2022-03-24	13.350	13.550	13.200	13.400	13.301	129,518
2022-03-23	13.300	13.450	13.300	13.300	13.202	130,938
2022-03-22	13.350	13.350	13.200	13.300	13.202	120,758
2022-03-21	13.450	13.450	13.300	13.300	13.202	134,750
2022-03-18	13.250	13.350	13.200	13.300	13.202	64,404
2022-03-17	13.250	13.400	13.250	13.400	13.301	142,132
2022-03-16	13.200	13.200	13.000	13.150	13.053	143,767
2022-03-15	13.250	13.250	13.050	13.100	13.003	153,767
2022-03-14	13.400	13.450	12.900	13.250	13.152	378,993
2022-03-11	13.450	13.450	13.250	13.300	13.202	85,626
2022-03-10	13.100	13.600	13.050	13.350	13.252	351,665
2022-03-09	12.850	13.300	12.600	12.900	12.805	344,944
2022-03-08	13.200	13.400	12.800	12.850	12.755	285,457
2022-03-07	13.500	13.500	13.200	13.250	13.152	220,037
2022-03-04	13.550	13.650	13.550	13.550	13.450	94,370
2022-03-03	13.700	13.800	13.700	13.700	13.599	76,332
2022-03-02	13.850	13.850	13.450	13.600	13.500	153,122
2022-03-01	13.500	13.800	13.500	13.700	13.599	101,896
2022-02-25	13.300	13.550	13.300	13.500	13.400	153,424
2022-02-24	13.550	13.850	13.200	13.300	13.202	251,782
2022-02-23	13.750	13.800	13.700	13.700	13.599	123,263
2022-02-22	14.050	14.050	13.750	13.750	13.649	156,616
2022-02-21	14.000	14.100	13.900	14.050	13.946	120,090
2022-02-18	14.000	14.250	14.000	14.050	13.946	152,473
2022-02-17	14.100	14.250	13.950	14.000	13.897	232,550

← NewerPage 19 of 21 · 1,215 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.