China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	29.300	29.600	29.300	29.550	28.572	169,619
2022-08-09	29.450	29.700	29.400	29.450	28.475	119,123
2022-08-08	29.200	29.450	29.200	29.450	28.475	87,233
2022-08-05	29.000	29.300	29.000	29.250	28.282	98,138
2022-08-04	28.900	28.900	28.350	28.750	27.798	221,970
2022-08-03	29.150	29.150	28.750	28.900	27.943	262,179
2022-08-02	29.400	29.500	29.100	29.150	28.185	197,189
2022-08-01	29.350	30.000	29.300	29.600	28.620	277,918
2022-07-29	29.500	29.600	29.300	29.400	28.427	133,301
2022-07-28	29.250	29.500	29.150	29.400	28.427	40,234
2022-07-27	29.250	29.300	29.150	29.150	28.185	87,277
2022-07-26	29.450	29.450	29.100	29.250	28.282	487,121
2022-07-25	29.200	29.450	29.050	29.300	28.330	541,341
2022-07-22	29.300	29.450	29.100	29.250	28.282	123,965
2022-07-21	29.450	29.600	29.250	29.550	28.572	92,154
2022-07-20	29.650	30.000	29.300	29.350	28.378	324,356
2022-07-19	28.900	29.700	28.800	29.650	28.669	507,789
2022-07-18	28.250	28.950	28.250	28.750	27.798	240,649
2022-07-15	28.600	28.600	28.150	28.200	27.267	446,736
2022-07-14	28.800	28.900	28.400	28.600	27.653	296,434
2022-07-13	30.300	30.650	30.300	30.450	27.402	390,827
2022-07-12	30.800	30.800	30.050	30.100	27.087	402,801
2022-07-11	31.400	31.500	30.800	30.800	27.717	377,899
2022-07-08	31.200	31.700	30.850	31.050	27.942	851,370
2022-07-07	31.350	31.700	30.850	31.200	28.077	380,249
2022-07-06	31.800	32.100	31.300	31.350	28.212	483,538
2022-07-05	31.900	32.250	31.150	31.800	28.617	307,886
2022-07-04	31.300	31.850	31.000	31.200	28.077	276,358
2022-07-01	31.700	31.950	31.200	31.300	28.167	332,419
2022-06-30	32.050	32.150	31.550	31.850	28.662	323,255
2022-06-29	32.100	32.450	32.100	32.200	28.977	115,264
2022-06-28	32.500	32.500	32.150	32.300	29.067	88,230
2022-06-27	32.600	32.600	32.200	32.550	29.292	232,897
2022-06-24	32.350	32.600	32.050	32.350	29.112	346,448
2022-06-23	31.950	32.500	31.700	32.050	28.842	439,000
2022-06-22	32.000	32.000	31.700	31.900	28.707	205,366
2022-06-21	31.700	32.250	31.700	32.200	28.977	248,762
2022-06-20	31.700	31.900	31.300	31.300	28.167	294,015
2022-06-17	32.000	32.600	31.600	31.600	28.437	598,251
2022-06-16	33.000	33.000	32.100	32.150	28.932	198,367
2022-06-15	32.400	32.900	32.400	32.800	29.517	236,850
2022-06-14	32.700	32.800	32.200	32.250	29.022	197,679
2022-06-13	32.300	32.850	32.300	32.600	29.337	342,004
2022-06-10	32.500	32.950	32.500	32.950	29.652	222,469
2022-06-09	32.300	32.750	32.300	32.700	29.427	100,020
2022-06-08	32.650	32.700	32.400	32.550	29.292	106,250
2022-06-07	32.150	32.800	32.150	32.650	29.382	411,040
2022-06-06	32.600	32.600	32.150	32.150	28.932	196,750
2022-06-02	32.450	32.450	32.250	32.250	29.022	128,108
2022-06-01	32.150	32.800	32.150	32.400	29.157	326,268
2022-05-31	32.350	32.350	32.000	32.250	29.022	218,086
2022-05-30	32.300	32.850	32.100	32.250	29.022	325,026
2022-05-27	32.000	32.200	31.800	31.850	28.662	107,413
2022-05-26	31.800	32.500	31.650	31.950	28.752	287,856
2022-05-25	31.750	31.750	31.450	31.650	28.482	117,329
2022-05-24	31.900	31.900	31.450	31.500	28.347	120,889
2022-05-23	31.600	31.950	31.600	31.900	28.707	106,470
2022-05-20	31.350	31.600	31.250	31.600	28.437	118,324
2022-05-19	31.250	31.400	31.200	31.350	28.212	114,393
2022-05-18	31.350	31.850	31.350	31.650	28.482	169,657

← NewerPage 18 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.