China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	38.600	39.200	38.350	38.700	38.700	2,282,005
2023-08-07	38.950	39.150	38.300	38.500	38.500	1,904,142
2023-08-04	39.000	39.150	38.250	38.500	38.500	2,187,475
2023-08-02	38.700	39.400	38.450	38.850	38.850	3,948,994
2023-08-01	39.000	39.200	38.350	38.550	38.550	2,334,799
2023-07-31	38.150	38.800	38.050	38.750	38.750	2,637,447
2023-07-28	37.950	38.450	37.800	37.850	37.850	2,131,881
2023-07-27	37.900	37.950	37.600	37.700	37.700	746,996
2023-07-26	37.800	37.900	37.350	37.600	37.600	861,455
2023-07-25	37.400	38.000	37.300	37.550	37.550	1,527,179
2023-07-24	36.500	38.000	36.500	37.350	37.350	4,732,046
2023-07-21	35.350	36.450	35.350	36.250	36.250	962,369
2023-07-20	34.800	35.500	34.650	35.400	35.400	377,715
2023-07-19	34.700	35.250	34.600	34.700	34.700	662,386
2023-07-18	35.450	35.600	34.650	34.900	34.900	1,340,014
2023-07-17	35.400	35.550	35.200	35.450	35.450	1,014,865
2023-07-14	36.600	36.600	36.200	36.250	35.050	921,196
2023-07-13	36.950	37.050	36.150	36.450	35.243	886,941
2023-07-12	37.450	37.750	36.750	36.750	35.534	1,014,144
2023-07-11	37.400	37.500	37.150	37.350	36.114	2,263,752
2023-07-10	36.350	36.900	36.300	36.850	35.630	549,681
2023-07-07	36.400	36.450	36.000	36.250	35.050	572,345
2023-07-06	36.700	36.900	36.350	36.350	35.147	756,382
2023-07-05	36.850	37.100	36.800	36.900	35.679	480,327
2023-07-04	36.900	37.100	36.800	36.950	35.727	495,301
2023-07-03	36.600	37.150	36.600	36.900	35.679	1,498,208
2023-06-30	36.450	36.750	36.400	36.400	35.195	359,536
2023-06-29	37.100	37.150	36.200	36.450	35.243	871,994
2023-06-28	36.600	37.250	36.500	36.750	35.534	836,423
2023-06-27	36.450	36.700	36.400	36.600	35.388	634,042
2023-06-26	36.150	37.000	35.950	36.600	35.388	1,461,865
2023-06-21	36.000	36.250	36.000	36.150	34.953	443,007
2023-06-20	36.200	36.250	36.000	36.000	34.808	302,429
2023-06-19	36.200	36.400	36.100	36.200	35.002	269,023
2023-06-16	36.300	36.550	36.200	36.200	35.002	391,830
2023-06-15	36.650	36.700	36.200	36.300	35.098	588,440
2023-06-14	36.600	36.800	36.550	36.650	35.437	365,508
2023-06-13	36.900	37.000	36.650	36.750	35.534	525,286
2023-06-12	37.100	37.100	36.700	36.750	35.534	860,607
2023-06-09	36.800	37.600	36.600	37.050	35.824	1,625,160
2023-06-08	37.050	37.300	36.650	36.750	35.534	1,051,297
2023-06-07	36.250	37.250	36.250	37.150	35.920	3,030,640
2023-06-06	36.150	36.600	35.950	36.250	35.050	798,963
2023-06-05	36.250	36.850	36.150	36.150	34.953	1,935,389
2023-06-02	35.100	36.000	35.100	35.950	34.760	1,553,168
2023-06-01	34.900	35.250	34.800	35.100	33.938	256,883
2023-05-31	34.900	35.200	34.750	34.900	33.745	542,557
2023-05-30	34.900	34.900	34.600	34.900	33.745	299,509
2023-05-29	34.850	35.000	34.600	34.750	33.600	469,842
2023-05-26	35.100	35.100	34.600	34.850	33.696	751,448
2023-05-25	35.100	35.450	35.000	35.100	33.938	458,959
2023-05-24	35.850	35.950	35.300	35.450	34.277	543,919
2023-05-23	35.750	35.900	35.000	35.850	34.663	1,008,387
2023-05-22	33.900	36.700	33.900	35.850	34.663	2,722,442
2023-05-19	34.100	34.600	33.800	33.900	32.778	598,129
2023-05-18	34.250	34.400	34.000	34.100	32.971	260,500
2023-05-17	33.650	34.400	33.650	34.250	33.116	523,606
2023-05-16	33.700	33.950	33.600	33.850	32.730	333,790
2023-05-15	33.400	33.900	33.150	33.500	32.391	502,082
2023-05-12	33.600	33.700	33.250	33.500	32.391	349,684

← NewerPage 14 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.