China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	35.600	36.050	35.600	35.750	35.750	292,499
2023-11-02	35.100	35.750	35.000	35.600	35.600	466,517
2023-11-01	35.000	35.300	34.900	35.000	35.000	524,244
2023-10-31	35.300	36.200	34.950	35.050	35.050	758,028
2023-10-30	35.200	35.600	35.200	35.450	35.450	196,896
2023-10-27	34.950	35.400	34.950	35.150	35.150	251,275
2023-10-26	35.200	35.400	34.900	35.000	35.000	419,734
2023-10-25	35.200	35.450	35.050	35.300	35.300	236,700
2023-10-24	35.100	35.200	34.800	35.200	35.200	380,614
2023-10-23	34.950	35.750	34.950	35.000	35.000	391,466
2023-10-20	35.250	35.250	34.700	35.050	35.050	1,046,061
2023-10-19	35.400	35.600	35.200	35.250	35.250	653,446
2023-10-18	35.600	35.800	35.300	35.800	35.800	1,252,195
2023-10-17	35.850	36.300	35.600	35.600	35.600	749,938
2023-10-16	35.800	36.200	35.650	35.900	35.900	293,506
2023-10-13	36.000	36.350	35.800	35.950	35.950	394,289
2023-10-12	36.450	36.450	35.800	36.050	36.050	868,125
2023-10-11	37.150	37.150	36.300	36.450	36.450	506,029
2023-10-06	36.800	37.000	36.550	36.800	36.800	519,629
2023-10-05	36.900	36.900	36.450	36.750	36.750	434,422
2023-10-04	36.750	36.750	36.350	36.600	36.600	640,106
2023-10-03	36.000	37.000	35.850	36.850	36.850	1,670,165
2023-10-02	35.500	35.950	35.500	35.900	35.900	462,458
2023-09-28	35.100	35.700	35.100	35.500	35.500	522,535
2023-09-27	35.000	35.750	34.900	35.100	35.100	412,950
2023-09-26	35.650	35.650	35.000	35.000	35.000	1,501,437
2023-09-25	35.700	35.950	35.650	35.800	35.800	354,029
2023-09-22	35.500	35.800	35.350	35.500	35.500	682,043
2023-09-21	36.200	36.500	35.600	35.750	35.750	1,097,804
2023-09-20	36.700	36.900	36.050	36.200	36.200	822,451
2023-09-19	36.800	37.200	36.350	36.650	36.650	1,042,201
2023-09-18	36.500	36.900	36.300	36.700	36.700	616,773
2023-09-15	37.250	37.250	36.500	36.550	36.550	1,271,533
2023-09-14	37.300	37.300	36.900	37.200	37.200	698,615
2023-09-13	37.200	37.300	36.750	37.100	37.100	821,238
2023-09-12	36.450	37.300	36.450	37.050	37.050	1,077,651
2023-09-11	36.750	36.950	36.200	36.650	36.650	1,503,393
2023-09-08	36.650	36.800	36.300	36.600	36.600	641,176
2023-09-07	36.950	37.150	36.300	36.650	36.650	965,081
2023-09-06	37.700	37.750	36.450	36.750	36.750	1,474,960
2023-09-05	37.200	37.650	37.000	37.300	37.300	1,444,310
2023-09-04	36.900	37.300	36.600	37.050	37.050	1,563,368
2023-09-01	36.050	37.350	36.050	36.600	36.600	2,056,481
2023-08-31	36.000	36.050	35.550	36.050	36.050	569,724
2023-08-30	35.950	36.200	35.550	35.850	35.850	635,467
2023-08-29	35.400	35.800	35.150	35.800	35.800	731,419
2023-08-28	35.350	35.500	34.850	34.950	34.950	1,317,097
2023-08-25	35.300	35.800	35.050	35.350	35.350	810,581
2023-08-24	35.500	35.900	35.050	35.250	35.250	693,804
2023-08-23	35.300	35.650	34.750	35.450	35.450	1,335,187
2023-08-22	35.950	36.000	35.150	35.300	35.300	1,177,817
2023-08-21	36.500	36.500	35.350	35.950	35.950	1,939,333
2023-08-18	37.150	37.300	36.400	36.500	36.500	1,955,759
2023-08-17	36.250	37.300	35.800	37.150	37.150	1,766,092
2023-08-16	36.000	36.500	35.500	36.250	36.250	1,229,057
2023-08-15	36.050	36.700	35.650	36.000	36.000	1,341,464
2023-08-14	37.300	37.300	35.400	36.000	36.000	2,728,044
2023-08-11	38.250	38.250	36.900	37.450	37.450	3,005,298
2023-08-10	38.300	38.400	37.650	38.250	38.250	1,690,316
2023-08-09	38.600	39.000	38.150	38.300	38.300	1,824,046

← NewerPage 13 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.