China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	54.500	58.300	50.100	53.700	53.700	30,014,952
2024-05-06	55.900	56.700	52.000	53.300	53.300	20,206,108
2024-05-03	51.800	55.900	49.500	55.500	55.500	27,665,873
2024-05-02	47.500	52.200	47.500	52.200	52.200	26,913,213
2024-04-30	46.450	47.950	45.400	47.500	47.500	10,208,881
2024-04-29	45.200	48.500	44.700	47.350	47.350	19,741,265
2024-04-26	44.750	44.900	43.750	44.150	44.150	9,395,540
2024-04-25	43.000	44.750	43.000	44.000	44.000	6,918,669
2024-04-24	43.150	44.250	42.700	43.400	43.400	6,734,746
2024-04-23	42.850	43.400	41.500	42.400	42.400	4,590,527
2024-04-22	42.850	44.450	41.350	42.200	42.200	11,829,708
2024-04-19	42.800	42.900	40.150	42.150	42.150	10,242,550
2024-04-18	41.600	43.300	41.150	43.050	43.050	8,362,783
2024-04-17	41.000	42.300	40.850	41.750	41.750	8,131,837
2024-04-16	41.400	41.400	39.800	40.200	40.200	5,246,358
2024-04-15	41.150	42.450	40.850	41.350	41.350	6,627,868
2024-04-12	40.200	41.900	40.100	41.350	41.350	10,083,516
2024-04-11	39.250	39.850	38.700	39.750	39.750	5,343,345
2024-04-10	38.550	39.000	38.450	38.900	38.900	2,097,606
2024-04-09	38.300	38.950	38.100	38.400	38.400	3,609,260
2024-04-08	37.800	38.000	37.750	38.000	38.000	1,651,873
2024-04-03	37.500	37.850	37.350	37.750	37.750	1,567,033
2024-04-02	37.600	37.600	37.000	37.400	37.400	1,583,334
2024-04-01	37.500	38.000	37.500	37.550	37.550	2,597,959
2024-03-29	37.400	37.400	36.950	37.350	37.350	1,222,850
2024-03-28	37.200	37.700	37.200	37.350	37.350	2,650,682
2024-03-27	36.550	37.100	36.550	36.800	36.800	1,606,198
2024-03-26	36.850	36.950	36.350	36.500	36.500	1,108,738
2024-03-25	36.250	37.000	36.250	36.850	36.850	1,274,519
2024-03-22	36.550	36.650	36.250	36.450	36.450	1,299,587
2024-03-21	36.650	36.800	36.450	36.550	36.550	1,033,669
2024-03-20	36.750	36.900	36.350	36.600	36.600	1,228,242
2024-03-19	36.650	37.100	36.550	36.750	36.750	2,321,334
2024-03-18	36.100	36.800	35.600	36.650	36.650	3,486,785
2024-03-15	38.650	38.650	35.950	36.550	36.550	8,371,959
2024-03-14	39.050	39.300	38.850	39.000	39.000	691,197
2024-03-13	40.000	40.000	38.650	39.000	39.000	1,479,027
2024-03-12	39.600	40.050	39.550	39.800	39.800	1,386,935
2024-03-11	39.600	39.600	38.900	39.150	39.150	891,555
2024-03-08	39.800	40.100	38.300	39.350	39.350	2,190,008
2024-03-07	40.300	40.600	39.500	39.800	39.800	2,371,465
2024-03-06	38.850	40.500	38.850	40.100	40.100	5,183,140
2024-03-05	38.900	39.200	38.750	38.750	38.750	668,832
2024-03-04	38.850	39.450	38.850	38.900	38.900	1,057,292
2024-03-01	38.700	38.900	38.500	38.800	38.800	663,614
2024-02-29	38.750	39.100	38.500	38.700	38.700	895,190
2024-02-27	39.000	39.150	38.450	38.500	38.500	969,986
2024-02-26	39.050	39.550	38.850	38.900	38.900	1,696,718
2024-02-23	38.900	39.600	38.800	39.500	39.500	1,585,183
2024-02-22	39.050	39.050	38.800	38.950	38.950	647,095
2024-02-21	39.000	39.000	38.700	39.000	39.000	762,272
2024-02-20	39.150	39.150	38.950	39.000	39.000	845,649
2024-02-19	38.950	39.300	38.700	38.950	38.950	1,289,935
2024-02-16	38.800	39.000	38.450	38.850	38.850	1,615,783
2024-02-15	38.700	39.250	38.550	39.150	39.150	1,027,257
2024-02-05	38.800	38.850	38.300	38.700	38.700	1,176,047
2024-02-02	39.450	39.450	38.650	38.850	38.850	829,586
2024-02-01	39.500	39.600	39.100	39.200	39.200	482,742
2024-01-31	39.300	39.500	38.900	39.450	39.450	546,120
2024-01-30	39.500	39.700	38.850	39.300	39.300	806,425

← NewerPage 11 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.