Chenming Mold Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	13.900	14.100	13.850	13.850	13.748	59,018
2022-02-15	13.850	13.900	13.750	13.850	13.748	75,761
2022-02-14	13.850	13.850	13.700	13.850	13.748	78,284
2022-02-11	13.850	14.050	13.850	13.850	13.748	97,951
2022-02-10	14.150	14.150	13.900	13.900	13.797	101,015
2022-02-09	13.900	14.100	13.900	14.050	13.946	201,115
2022-02-08	13.750	13.950	13.750	13.800	13.698	113,119
2022-02-07	13.350	13.800	13.350	13.750	13.649	169,606
2022-01-26	13.100	13.500	13.100	13.400	13.301	220,134
2022-01-25	13.400	13.450	13.100	13.250	13.152	377,104
2022-01-24	13.800	13.800	13.150	13.500	13.400	419,181
2022-01-21	14.000	14.100	13.550	13.800	13.698	337,567
2022-01-20	14.250	14.300	14.050	14.100	13.996	144,954
2022-01-19	14.000	14.250	13.850	14.250	14.145	187,234
2022-01-18	14.250	14.300	14.000	14.000	13.897	374,445
2022-01-17	13.800	14.250	13.800	14.200	14.095	338,726
2022-01-14	14.100	14.200	13.700	13.900	13.797	516,024
2022-01-13	14.750	14.750	14.000	14.000	13.897	718,728
2022-01-12	14.950	15.000	14.550	14.600	14.492	414,706
2022-01-11	15.400	15.500	14.700	14.750	14.641	837,364
2022-01-10	14.900	15.450	14.750	15.400	15.286	689,425
2022-01-07	15.250	15.250	14.750	14.900	14.790	508,098
2022-01-06	14.950	15.250	14.700	14.900	14.790	537,986
2022-01-05	15.350	15.500	14.950	14.950	14.840	1,087,253
2022-01-04	15.850	15.900	15.400	15.400	15.286	936,885
2022-01-03	15.650	15.850	15.200	15.850	15.733	1,396,667
2021-12-30	15.600	15.750	15.350	15.450	15.336	1,121,255
2021-12-29	15.700	15.900	15.500	15.500	15.386	655,994
2021-12-28	15.600	15.900	15.350	15.600	15.485	1,134,469
2021-12-27	16.250	16.250	15.450	15.600	15.485	2,196,607
2021-12-24	15.350	16.500	15.350	15.950	15.832	5,933,376
2021-12-23	14.950	16.200	14.800	15.350	15.237	4,594,234
2021-12-22	14.700	14.900	14.550	14.750	14.641	711,373
2021-12-21	14.250	14.800	14.250	14.700	14.592	533,835
2021-12-20	14.350	14.600	14.200	14.250	14.145	734,151
2021-12-17	14.900	15.150	14.400	14.550	14.443	1,552,710
2021-12-16	14.850	15.200	14.450	14.700	14.592	3,361,330
2021-12-15	14.850	16.150	14.750	14.800	14.691	17,289,593
2021-12-14	15.050	15.050	14.150	14.700	14.592	2,422,771
2021-12-13	14.450	15.350	14.150	15.200	15.088	3,951,454
2021-12-10	14.150	14.500	13.700	14.000	13.897	1,144,910
2021-12-09	13.850	14.000	13.800	13.850	13.748	359,814
2021-12-08	13.750	13.900	13.650	13.800	13.698	174,074
2021-12-07	13.750	14.100	13.500	13.700	13.599	487,975
2021-12-06	13.350	14.100	13.100	13.850	13.748	4,417,212
2021-12-03	13.450	13.800	13.400	13.400	13.301	156,872
2021-12-02	13.850	13.850	13.350	13.350	13.252	335,345
2021-12-01	14.600	14.600	13.650	13.750	13.649	476,737
2021-11-30	14.000	14.000	13.750	13.800	13.698	349,167
2021-11-29	13.450	14.300	13.250	13.850	13.748	906,399
2021-11-26	13.550	13.800	13.450	13.600	13.500	582,163
2021-11-25	13.350	13.550	13.350	13.550	13.450	142,012
2021-11-24	13.350	13.400	13.250	13.400	13.301	89,062
2021-11-23	13.600	13.600	13.300	13.350	13.252	182,894
2021-11-22	13.600	13.650	13.450	13.600	13.500	242,271
2021-11-19	13.600	13.650	13.400	13.500	13.400	136,773
2021-11-18	13.400	13.600	13.400	13.500	13.400	112,559
2021-11-17	13.350	13.400	13.150	13.400	13.301	99,888
2021-11-16	13.400	13.500	13.000	13.400	13.301	149,693
2021-11-15	13.550	13.600	13.300	13.350	13.252	134,329

← NewerPage 20 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.