China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.850	20.950	20.800	20.850	20.850	650,674
2026-04-27	21.050	21.200	20.700	20.850	20.850	912,697
2026-04-24	21.450	21.450	21.050	21.100	21.100	678,740
2026-04-23	21.700	21.700	21.250	21.300	21.300	1,369,020
2026-04-22	21.850	21.850	21.650	21.700	21.700	479,674
2026-04-21	21.750	21.800	21.600	21.650	21.650	622,360
2026-04-20	21.800	21.950	21.650	21.650	21.650	721,384
2026-04-17	22.250	22.250	21.800	21.800	21.800	757,057
2026-04-16	21.850	22.250	21.850	22.150	22.150	682,100
2026-04-15	21.950	22.100	21.800	21.800	21.800	867,120
2026-04-14	22.000	22.100	21.950	21.950	21.950	632,210
2026-04-13	21.850	22.000	21.800	21.900	21.900	503,030
2026-04-10	22.150	22.200	21.800	21.850	21.850	573,410
2026-04-09	22.250	22.250	21.950	22.100	22.100	292,240
2026-04-08	22.000	22.250	21.950	22.150	22.150	642,160
2026-04-07	21.850	22.050	21.800	21.950	21.950	483,141
2026-04-02	22.000	22.000	21.700	21.700	21.700	257,000
2026-04-01	21.800	22.050	21.600	21.800	21.800	370,201
2026-03-31	21.750	21.850	21.400	21.500	21.500	815,585
2026-03-30	21.950	22.150	21.800	21.800	21.800	883,000
2026-03-27	22.000	22.150	21.850	22.100	22.100	539,000
2026-03-26	22.350	22.350	22.000	22.000	22.000	606,000
2026-03-25	22.250	22.400	22.100	22.200	22.200	427,202
2026-03-24	22.200	22.300	21.800	22.000	22.000	786,000
2026-03-23	22.250	22.400	22.050	22.050	22.050	848,000
2026-03-20	22.550	23.150	22.550	22.800	22.800	623,325
2026-03-19	23.000	23.000	22.550	22.600	22.600	1,193,020
2026-03-18	23.550	23.550	23.000	23.050	23.050	838,926
2026-03-17	23.200	23.400	23.150	23.350	23.350	890,637
2026-03-16	23.400	23.400	23.050	23.100	23.100	551,016
2026-03-13	23.250	23.500	23.150	23.300	23.300	688,818
2026-03-12	23.600	23.800	23.550	23.550	23.550	288,980
2026-03-11	23.200	24.000	23.200	23.950	23.950	652,290
2026-03-10	23.000	23.500	23.000	23.200	23.200	415,493
2026-03-09	23.050	23.100	22.700	22.850	22.850	876,156
2026-03-06	23.300	23.750	23.250	23.750	23.750	610,574
2026-03-05	23.550	23.550	23.250	23.350	23.350	532,015
2026-03-04	23.900	23.900	23.100	23.100	23.100	1,292,023
2026-03-03	24.150	24.350	23.900	24.000	24.000	747,640
2026-03-02	24.450	24.450	24.100	24.200	24.200	566,032
2026-02-26	24.350	24.500	24.250	24.350	24.350	535,414
2026-02-25	24.350	24.350	24.200	24.200	24.200	603,012
2026-02-24	24.300	24.500	24.150	24.300	24.300	722,320
2026-02-23	24.500	24.550	24.200	24.250	24.250	586,382
2026-02-11	24.350	24.450	24.150	24.350	24.350	566,000
2026-02-10	24.100	24.300	23.950	24.250	24.250	285,088
2026-02-09	24.300	24.350	23.900	24.100	24.100	542,638
2026-02-06	24.250	24.250	23.700	24.100	24.100	809,020
2026-02-05	24.550	24.550	24.250	24.250	24.250	318,450
2026-02-04	24.100	24.500	24.100	24.500	24.500	272,030
2026-02-03	24.050	24.250	23.800	24.100	24.100	751,029
2026-02-02	24.400	24.400	23.950	24.000	24.000	609,000
2026-01-30	24.800	24.800	24.350	24.400	24.400	671,001
2026-01-29	24.850	24.950	24.750	24.750	24.750	501,100
2026-01-28	25.100	25.150	24.750	24.850	24.850	939,010
2026-01-27	25.100	25.250	24.950	25.050	25.050	471,100
2026-01-26	25.050	25.250	24.850	25.050	25.050	1,031,020
2026-01-23	25.300	25.400	25.050	25.050	25.050	401,100
2026-01-22	25.050	25.450	25.000	25.100	25.100	743,013
2026-01-21	25.050	25.050	24.700	24.900	24.900	1,139,200

← NewerPage 3 of 5 · 244 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.