China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	44.500	44.700	43.050	43.200	43.200	3,328,316
2024-08-01	43.600	45.200	43.550	45.150	45.150	3,071,879
2024-07-31	43.500	43.650	42.950	43.500	43.500	1,837,624
2024-07-30	43.300	43.600	42.250	43.600	43.600	3,184,713
2024-07-29	43.700	44.200	43.000	43.150	43.150	3,727,473
2024-07-26	43.800	44.100	43.100	43.400	43.400	3,917,171
2024-07-23	44.500	45.000	44.400	44.600	44.600	3,166,720
2024-07-22	45.150	45.150	43.200	44.350	44.350	4,054,970
2024-07-19	46.650	46.750	45.100	45.300	45.300	3,538,167
2024-07-18	45.900	46.650	45.250	46.400	46.400	4,759,739
2024-07-17	46.050	46.600	45.800	45.950	45.950	3,929,555
2024-07-16	46.300	46.850	45.600	45.950	45.950	3,807,366
2024-07-15	44.600	46.450	44.300	45.800	45.800	6,642,685
2024-07-12	44.100	44.800	44.000	44.450	44.450	4,264,667
2024-07-11	45.300	45.950	44.050	44.450	44.450	9,525,575
2024-07-10	45.600	47.400	45.600	46.700	46.700	4,497,213
2024-07-09	45.500	45.500	44.350	45.450	45.450	3,599,138
2024-07-08	46.600	47.000	45.300	45.400	45.400	3,157,511
2024-07-05	46.400	46.750	46.300	46.650	46.650	1,605,267
2024-07-04	46.300	47.000	46.200	46.250	46.250	2,168,910
2024-07-03	46.550	46.750	46.250	46.300	46.300	1,955,525
2024-07-02	47.500	47.500	46.250	46.450	46.450	2,601,890
2024-07-01	46.900	47.800	46.750	47.400	47.400	2,432,213
2024-06-28	46.850	47.400	46.500	46.900	46.900	3,531,990
2024-06-27	47.400	47.550	46.700	46.850	46.850	2,908,193
2024-06-26	48.400	48.550	47.400	47.550	47.550	3,997,771
2024-06-25	48.600	48.950	47.500	48.300	48.300	2,172,515
2024-06-24	48.450	48.800	48.000	48.300	48.300	2,290,562
2024-06-21	49.450	49.450	48.150	48.250	48.250	4,794,639
2024-06-20	49.500	49.750	47.750	49.450	49.450	6,950,911
2024-06-19	49.650	50.100	49.250	49.350	49.350	2,881,577
2024-06-18	49.400	51.000	49.100	49.500	49.500	2,879,892
2024-06-17	50.400	50.900	49.050	49.400	49.400	4,929,701
2024-06-14	50.800	51.600	50.300	50.400	50.400	4,503,957
2024-06-13	50.000	50.900	49.700	50.300	50.300	3,351,455
2024-06-12	50.000	50.300	49.300	49.800	49.800	4,103,412
2024-06-11	53.200	53.500	49.800	50.300	50.300	8,620,733
2024-06-07	52.500	54.400	52.000	52.600	52.600	11,670,934
2024-06-06	52.000	52.200	50.800	51.600	51.600	3,489,124
2024-06-05	52.800	53.200	51.400	52.200	52.200	5,425,760
2024-06-04	52.200	52.900	51.900	52.400	52.400	7,102,360
2024-06-03	52.400	52.400	50.800	51.900	51.900	4,477,074
2024-05-31	50.200	53.200	50.200	51.800	51.800	9,023,972
2024-05-30	51.400	51.600	50.000	50.500	50.500	4,844,664
2024-05-29	50.600	51.600	50.000	51.100	51.100	4,454,083
2024-05-28	49.300	51.000	49.200	49.900	49.900	3,720,481
2024-05-27	49.350	49.600	48.600	49.150	49.150	3,072,676
2024-05-24	49.500	49.800	48.750	49.350	49.350	3,228,014
2024-05-23	51.000	51.000	48.850	49.500	49.500	9,549,748
2024-05-22	52.200	52.300	50.300	51.400	51.400	5,794,350
2024-05-21	52.300	52.600	51.300	52.200	52.200	3,837,722
2024-05-20	53.200	53.300	51.600	52.300	52.300	5,686,399
2024-05-17	51.100	53.100	51.100	52.500	52.500	8,854,907
2024-05-16	50.900	53.100	50.200	51.600	51.600	13,521,809
2024-05-15	49.000	51.500	48.900	50.700	50.700	9,982,968
2024-05-14	49.500	49.600	48.100	48.750	48.750	5,075,235
2024-05-13	49.500	50.000	48.250	49.300	49.300	5,128,901
2024-05-10	49.450	50.700	48.400	48.650	48.650	8,741,590
2024-05-09	51.400	51.800	48.750	48.750	48.750	8,801,996
2024-05-08	53.300	54.100	50.200	51.000	51.000	12,885,726

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	1.2000 TWD
2022-07-14	2.1100 TWD
2021-07-12	1.0300 TWD
2020-08-12	0.9219 TWD
2019-07-16	2.7000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.