China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	39.300	39.500	39.250	39.450	39.450	639,759
2024-01-26	39.100	39.450	38.900	39.350	39.350	552,925
2024-01-25	39.450	39.450	38.900	39.000	39.000	858,915
2024-01-24	38.850	39.650	38.300	39.450	39.450	1,391,215
2024-01-23	39.000	39.150	38.600	38.650	38.650	972,792
2024-01-22	38.700	39.200	38.700	39.000	39.000	623,838
2024-01-19	38.650	38.850	38.400	38.600	38.600	1,228,226
2024-01-18	38.800	39.100	38.150	38.550	38.550	1,433,275
2024-01-17	39.950	39.950	38.600	38.800	38.800	2,450,575
2024-01-16	40.450	40.600	39.750	40.000	40.000	1,832,096
2024-01-15	39.950	40.800	39.950	40.750	40.750	1,058,998
2024-01-12	40.150	40.150	39.400	39.900	39.900	2,113,051
2024-01-11	40.150	40.550	39.800	40.150	40.150	1,274,735
2024-01-10	41.000	41.200	39.500	40.100	40.100	2,975,403
2024-01-09	41.700	41.900	40.700	41.000	41.000	2,278,208
2024-01-08	41.050	42.750	40.900	41.650	41.650	3,711,000
2024-01-05	40.900	41.450	40.850	41.000	41.000	1,161,412
2024-01-04	41.500	41.700	41.000	41.000	41.000	1,153,721
2024-01-03	42.000	42.350	41.250	41.500	41.500	1,343,766
2024-01-02	41.950	42.450	41.700	42.150	42.150	1,641,693
2023-12-29	41.450	42.000	40.750	41.950	41.950	2,126,122
2023-12-28	42.150	42.200	41.150	41.500	41.500	2,265,548
2023-12-27	41.400	42.400	41.000	41.900	41.900	4,191,705
2023-12-26	40.400	41.500	40.150	41.400	41.400	3,375,186
2023-12-25	40.350	41.000	40.250	40.400	40.400	2,195,712
2023-12-22	39.350	40.200	39.200	40.200	40.200	1,989,721
2023-12-21	38.900	39.700	38.900	39.350	39.350	791,431
2023-12-20	39.350	40.100	39.200	39.300	39.300	2,579,469
2023-12-19	39.100	39.500	38.700	39.300	39.300	888,562
2023-12-18	39.500	39.600	39.000	39.050	39.050	851,473
2023-12-15	39.250	39.500	38.900	39.300	39.300	734,900
2023-12-14	39.450	39.650	38.650	38.900	38.900	1,465,686
2023-12-13	38.500	39.500	38.300	39.300	39.300	1,691,998
2023-12-12	38.550	38.700	38.350	38.500	38.500	868,804
2023-12-11	39.000	39.300	38.500	38.600	38.600	1,345,034
2023-12-08	39.250	39.350	38.750	39.250	39.250	1,154,705
2023-12-07	39.500	39.750	38.700	38.950	38.950	3,107,845
2023-12-06	40.200	40.400	39.200	39.750	39.750	1,970,030
2023-12-05	40.100	40.300	39.850	40.200	40.200	1,349,235
2023-12-04	40.300	40.300	39.750	40.150	40.150	1,800,445
2023-12-01	39.700	39.950	39.300	39.950	39.950	1,727,447
2023-11-30	39.800	39.800	39.250	39.650	39.650	1,200,503
2023-11-29	39.500	39.900	39.300	39.650	39.650	1,829,434
2023-11-28	38.950	39.700	38.950	39.350	39.350	2,430,001
2023-11-27	38.500	39.550	38.500	38.950	38.950	3,782,969
2023-11-24	38.000	38.450	37.900	38.400	38.400	1,861,592
2023-11-23	37.850	38.300	37.700	37.900	37.900	1,494,127
2023-11-22	37.450	37.800	37.200	37.650	37.650	1,253,734
2023-11-21	37.350	37.600	36.900	37.550	37.550	1,192,718
2023-11-20	37.650	37.700	37.150	37.200	37.200	1,364,426
2023-11-17	36.800	37.600	36.800	37.400	37.400	1,848,554
2023-11-16	36.600	36.900	36.400	36.800	36.800	893,102
2023-11-15	36.250	36.700	36.050	36.600	36.600	919,196
2023-11-14	36.000	36.250	35.700	36.200	36.200	525,956
2023-11-13	36.250	36.250	35.500	36.000	36.000	588,969
2023-11-10	36.200	36.300	35.900	36.050	36.050	271,623
2023-11-09	36.400	36.500	36.150	36.400	36.400	471,564
2023-11-08	36.550	36.550	36.300	36.400	36.400	543,974
2023-11-07	36.200	36.450	35.950	36.400	36.400	622,620
2023-11-06	35.750	36.150	35.750	36.100	36.100	323,282

← NewerPage 12 of 21 · 1,216 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.