China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	33.600	33.700	33.250	33.500	32.391	349,684
2023-05-11	33.950	33.950	33.500	33.600	32.488	610,916
2023-05-10	34.100	34.200	33.900	34.100	32.971	178,791
2023-05-09	34.100	34.200	33.850	34.150	33.020	308,762
2023-05-08	34.200	34.200	33.950	34.100	32.971	504,690
2023-05-05	34.150	34.500	34.150	34.200	33.068	139,400
2023-05-04	34.200	34.350	34.050	34.200	33.068	272,350
2023-05-03	34.350	34.350	34.150	34.250	33.116	304,215
2023-05-02	34.500	34.600	34.300	34.400	33.261	205,698
2023-04-28	34.400	34.400	34.200	34.400	33.261	204,562
2023-04-27	34.600	34.600	34.000	34.250	33.116	121,168
2023-04-26	33.900	34.550	33.850	34.400	33.261	407,328
2023-04-25	34.850	34.900	33.750	33.900	32.778	621,631
2023-04-24	34.450	34.600	34.150	34.550	33.406	417,882
2023-04-21	34.600	34.750	33.650	34.150	33.020	1,089,873
2023-04-20	35.200	35.300	34.500	34.550	33.406	1,054,262
2023-04-19	35.400	35.400	35.100	35.200	34.035	455,746
2023-04-18	35.850	36.000	35.200	35.250	34.083	789,695
2023-04-17	35.900	36.200	35.800	35.850	34.663	511,839
2023-04-14	36.100	36.250	35.800	35.900	34.712	744,435
2023-04-13	36.050	36.400	35.850	36.000	34.808	1,058,883
2023-04-12	35.300	36.300	35.150	36.050	34.857	2,431,484
2023-04-11	35.200	35.250	35.000	35.100	33.938	1,309,268
2023-04-10	35.300	35.500	35.200	35.200	34.035	483,914
2023-04-07	35.450	35.450	35.150	35.300	34.132	369,056
2023-04-06	35.700	35.700	35.300	35.300	34.132	368,220
2023-03-31	35.150	35.500	35.050	35.500	34.325	752,491
2023-03-30	35.300	35.350	35.050	35.100	33.938	501,246
2023-03-29	35.450	35.800	35.050	35.150	33.986	810,210
2023-03-28	35.650	35.650	35.200	35.200	34.035	732,667
2023-03-27	35.850	35.850	35.500	35.600	34.422	697,295
2023-03-24	35.600	35.850	35.300	35.650	34.470	1,131,543
2023-03-23	35.100	35.500	35.100	35.300	34.132	364,853
2023-03-22	35.400	35.500	34.850	35.500	34.325	1,112,488
2023-03-21	35.400	35.750	35.100	35.250	34.083	843,629
2023-03-20	35.050	35.650	35.050	35.500	34.325	2,123,095
2023-03-17	33.700	35.050	33.650	35.000	33.841	2,085,371
2023-03-16	33.800	34.150	33.550	33.800	32.681	697,668
2023-03-15	34.000	34.350	33.800	34.100	32.971	504,502
2023-03-14	34.200	34.700	33.750	34.000	32.875	839,602
2023-03-13	33.800	34.300	33.300	34.200	33.068	799,054
2023-03-10	34.550	34.550	33.800	34.000	32.875	1,170,953
2023-03-09	35.300	35.300	34.700	34.800	33.648	759,460
2023-03-08	34.900	35.150	34.450	35.150	33.986	1,099,826
2023-03-07	34.350	35.300	34.200	35.000	33.841	1,876,334
2023-03-06	33.650	34.400	33.550	34.350	33.213	1,200,192
2023-03-03	33.700	33.700	33.200	33.300	32.198	514,625
2023-03-02	33.300	33.500	33.150	33.400	32.294	456,366
2023-03-01	33.500	33.800	33.050	33.250	32.149	1,126,459
2023-02-24	32.700	33.600	32.300	33.500	32.391	2,265,150
2023-02-23	32.000	32.600	32.000	32.400	31.328	1,799,215
2023-02-22	31.550	31.900	31.350	31.800	30.747	900,567
2023-02-21	31.550	31.600	31.400	31.550	30.506	257,410
2023-02-20	31.450	31.750	31.450	31.550	30.506	393,844
2023-02-17	31.450	31.700	31.350	31.450	30.409	355,399
2023-02-16	31.250	31.500	31.200	31.500	30.457	351,955
2023-02-15	31.250	31.450	31.200	31.250	30.216	265,285
2023-02-14	31.300	31.600	31.000	31.200	30.167	489,294
2023-02-13	31.550	31.650	31.150	31.300	30.264	416,714
2023-02-10	31.100	31.750	30.950	31.650	30.602	822,092

← NewerPage 15 of 21 · 1,217 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.