China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.300	23.300	23.050	23.250	23.250	242,661
2026-07-22	23.350	23.450	23.150	23.150	23.150	287,126
2026-07-21	23.300	23.400	23.200	23.200	23.200	346,240
2026-07-20	23.400	23.450	23.000	23.150	23.150	311,400
2026-07-17	23.450	23.600	23.000	23.100	23.100	593,050
2026-07-16	23.400	23.750	23.050	23.550	23.550	559,300
2026-07-15	22.750	23.450	22.700	23.350	23.350	578,366
2026-07-14	22.950	22.950	22.450	22.650	22.650	507,015
2026-07-13	23.000	23.100	22.600	22.750	22.750	405,705
2026-07-10	23.050	23.050	23.050	23.050	23.050	0
2026-07-09	23.350	23.350	22.950	23.050	23.050	264,074
2026-07-08	23.400	23.450	23.000	23.150	23.150	228,072
2026-07-07	23.600	23.700	23.200	23.400	23.400	396,000
2026-07-06	23.500	23.750	23.400	23.600	23.600	494,024
2026-07-03	22.650	23.500	22.650	23.400	23.400	681,009
2026-07-02	22.900	23.050	22.650	22.950	22.950	407,000
2026-07-01	22.850	22.850	22.500	22.800	22.800	747,000
2026-06-30	22.650	22.750	22.500	22.700	22.700	412,220
2026-06-29	22.500	22.850	22.500	22.650	22.650	351,296
2026-06-26	22.700	22.800	22.500	22.550	22.550	681,010
2026-06-25	22.950	23.050	22.800	22.900	22.900	425,521
2026-06-24	22.800	23.200	22.800	23.050	23.050	397,040
2026-06-23	23.300	23.500	23.050	23.050	23.050	593,880
2026-06-22	24.050	24.100	23.050	23.300	23.300	999,265
2026-06-18	24.050	24.400	23.850	24.000	24.000	1,211,150
2026-06-17	23.400	24.250	23.400	24.050	24.050	779,148
2026-06-16	24.200	24.200	23.500	23.700	23.700	1,653,324
2026-06-15	23.700	24.200	23.550	24.200	24.200	1,342,623
2026-06-12	23.150	23.650	23.150	23.400	23.400	1,262,760
2026-06-11	22.900	23.050	22.500	23.050	23.050	692,021
2026-06-10	21.850	23.600	21.850	22.950	22.950	1,559,367
2026-06-09	21.950	22.350	21.950	22.150	22.150	703,381
2026-06-08	21.900	22.050	21.450	22.000	22.000	1,134,075
2026-06-05	22.200	22.450	22.100	22.400	22.400	950,206
2026-06-04	22.100	22.500	21.900	22.200	22.200	951,312
2026-06-03	21.800	22.300	21.700	22.200	22.200	1,412,995
2026-06-02	21.800	21.800	21.400	21.600	21.600	945,127
2026-06-01	21.000	21.800	20.900	21.700	21.700	1,732,454
2026-05-29	20.800	21.150	20.800	21.000	21.000	825,864
2026-05-28	20.850	21.000	20.700	20.800	20.800	817,300
2026-05-27	20.650	20.850	20.600	20.800	20.800	798,434
2026-05-26	20.650	20.950	20.650	20.650	20.650	555,400
2026-05-25	20.600	20.750	20.500	20.650	20.650	498,000
2026-05-22	21.000	21.000	20.500	20.550	20.550	698,020
2026-05-21	20.550	20.850	20.550	20.700	20.700	265,082
2026-05-20	20.750	20.800	20.450	20.550	20.550	497,587
2026-05-19	20.650	21.300	20.600	20.600	20.600	809,157
2026-05-18	20.400	21.000	20.200	20.900	20.900	790,401
2026-05-15	20.400	21.200	20.350	20.400	20.400	1,386,503
2026-05-14	20.250	20.500	20.050	20.200	20.200	1,510,000
2026-05-13	20.400	20.500	20.200	20.450	20.450	1,007,001
2026-05-12	20.600	20.600	20.400	20.400	20.400	872,407
2026-05-11	20.650	20.700	20.450	20.600	20.600	582,200
2026-05-08	20.950	21.050	20.650	20.650	20.650	972,417
2026-05-07	20.700	20.900	20.500	20.800	20.800	905,562
2026-05-06	20.900	20.900	20.500	20.600	20.600	1,006,708
2026-05-05	20.500	20.750	20.350	20.600	20.600	1,190,539
2026-05-04	20.850	20.900	20.500	20.500	20.500	850,353
2026-04-30	20.900	21.000	20.700	20.850	20.850	930,271
2026-04-29	21.000	21.100	20.700	20.900	20.900	849,733

← NewerPage 2 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.