Cheng Mei Materials Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 30.800 | 33.900 | 30.600 | 31.500 | 31.500 | 69,123,749 |
| 2026-10-21 | 31.000 | 32.000 | 29.500 | 30.850 | 30.850 | 54,118,264 |
| 2026-10-20 | 30.300 | 30.550 | 28.250 | 30.550 | 30.550 | 44,751,698 |
| 2026-10-19 | 24.700 | 27.800 | 24.200 | 27.800 | 27.800 | 19,169,721 |
| 2026-10-16 | 23.800 | 26.050 | 23.600 | 25.300 | 25.300 | 11,939,125 |
| 2026-10-15 | 23.800 | 24.000 | 23.300 | 23.700 | 23.700 | 3,323,033 |
| 2026-10-14 | 23.550 | 25.350 | 23.200 | 24.300 | 24.300 | 6,816,864 |
| 2026-10-13 | 23.800 | 24.000 | 23.150 | 23.300 | 23.300 | 2,635,892 |
| 2026-10-12 | 23.800 | 24.100 | 23.300 | 23.950 | 23.950 | 1,979,501 |
| 2026-10-08 | 24.050 | 24.300 | 23.800 | 23.800 | 23.800 | 2,379,397 |
| 2026-10-07 | 24.100 | 24.500 | 24.000 | 24.150 | 24.150 | 1,843,450 |
| 2026-10-06 | 23.700 | 24.350 | 23.700 | 24.100 | 24.100 | 2,495,572 |
| 2026-10-05 | 24.600 | 24.600 | 23.850 | 24.000 | 24.000 | 5,118,953 |
| 2026-10-02 | 23.900 | 24.750 | 23.800 | 24.550 | 24.550 | 5,215,176 |
| 2026-10-01 | 24.400 | 24.600 | 23.600 | 23.900 | 23.900 | 5,369,724 |
| 2026-09-30 | 23.500 | 24.800 | 23.400 | 24.400 | 24.400 | 9,335,231 |
| 2026-09-29 | 22.300 | 23.850 | 22.300 | 23.450 | 23.450 | 5,027,847 |
| 2026-09-24 | 22.600 | 22.900 | 22.100 | 22.450 | 22.450 | 2,962,601 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 0.3003 TWD |
| 2023-04-14 | 1.2765 TWD |
| 2022-07-15 | 0.5003 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.