China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25.350	25.550	25.050	25.100	25.100	1,091,150
2026-01-19	25.300	25.550	25.150	25.350	25.350	1,230,055
2026-01-16	25.200	25.350	25.050	25.150	25.150	710,000
2026-01-15	25.550	25.700	25.050	25.150	25.150	1,071,145
2026-01-14	25.150	25.550	25.100	25.550	25.550	574,417
2026-01-13	25.250	25.300	25.000	25.200	25.200	796,247
2026-01-12	25.600	25.700	25.200	25.300	25.300	1,010,615
2026-01-09	25.750	25.800	25.550	25.600	25.600	376,020
2026-01-08	25.850	26.150	25.750	25.750	25.750	403,000
2026-01-07	25.700	26.150	25.700	26.000	26.000	415,596
2026-01-06	25.400	25.900	25.200	25.850	25.850	948,001
2026-01-05	26.050	26.050	25.550	25.800	25.800	888,139
2026-01-02	26.250	26.300	26.000	26.050	26.050	393,411
2025-12-31	26.400	26.500	25.900	26.250	26.250	1,092,098
2025-12-30	26.650	26.700	26.150	26.400	26.400	563,841
2025-12-29	26.650	27.000	26.600	26.650	26.650	375,167
2025-12-26	26.650	26.950	26.650	26.650	26.650	259,027
2025-12-24	27.000	27.050	26.750	26.750	26.750	245,126
2025-12-23	27.050	27.050	26.750	26.850	26.850	267,104
2025-12-22	27.500	27.550	26.950	27.000	27.000	339,595
2025-12-19	26.900	27.350	26.900	27.350	27.350	590,742
2025-12-18	27.100	27.350	26.950	27.050	27.050	687,358
2025-12-17	26.850	27.100	26.600	27.000	27.000	472,291
2025-12-16	26.700	26.900	26.500	26.700	26.700	585,829
2025-12-15	26.800	27.300	26.600	27.100	27.100	353,156
2025-12-12	27.050	27.250	26.800	26.900	26.900	404,104
2025-12-11	27.050	27.100	26.850	26.950	26.950	332,109
2025-12-10	27.350	27.350	27.050	27.050	27.050	344,132
2025-12-09	27.400	27.550	27.300	27.300	27.300	397,636
2025-12-08	28.000	28.100	27.450	27.700	27.700	392,239
2025-12-05	28.050	28.200	27.700	28.000	28.000	505,100
2025-12-04	28.300	28.300	27.900	28.100	28.100	362,459
2025-12-03	28.100	28.100	27.750	28.000	28.000	526,055
2025-12-02	27.900	28.150	27.750	27.900	27.900	398,256
2025-12-01	28.200	28.350	27.500	27.950	27.950	592,181
2025-11-28	28.200	28.500	28.050	28.200	28.200	548,352
2025-11-27	28.200	28.300	27.700	28.200	28.200	1,040,358
2025-11-26	27.300	27.950	27.100	27.950	27.950	1,720,738
2025-11-25	27.250	27.300	26.900	27.100	27.100	489,184
2025-11-24	26.650	27.250	26.500	27.250	27.250	1,252,926
2025-11-21	26.100	26.650	26.000	26.450	26.450	874,525
2025-11-20	25.800	26.200	25.800	26.200	26.200	716,106
2025-11-19	25.550	25.850	25.250	25.600	25.600	423,145
2025-11-18	26.000	26.050	25.200	25.200	25.200	1,086,809
2025-11-17	26.700	26.850	26.000	26.150	26.150	828,014
2025-11-14	26.300	27.200	26.300	26.700	26.700	1,361,001
2025-11-13	26.400	26.550	26.200	26.450	26.450	595,024
2025-11-12	25.850	26.350	25.850	26.250	26.250	411,040
2025-11-11	26.050	26.300	25.850	25.850	25.850	442,000
2025-11-10	25.800	26.000	25.600	25.950	25.950	256,008
2025-11-07	25.900	25.950	25.650	25.750	25.750	236,233
2025-11-06	25.800	26.000	25.550	25.950	25.950	277,000
2025-11-05	25.400	25.550	25.000	25.550	25.550	517,768
2025-11-04	25.850	26.000	25.400	25.400	25.400	551,000
2025-11-03	26.250	26.350	25.600	25.600	25.600	816,139
2025-10-31	26.650	26.650	26.250	26.250	26.250	421,163
2025-10-30	26.850	27.000	26.450	26.450	26.450	515,509
2025-10-29	27.150	27.350	26.750	26.850	26.850	842,139
2025-10-28	27.400	27.450	27.000	27.150	27.150	356,379
2025-10-27	26.900	27.400	26.900	27.300	27.300	982,050

← NewerPage 4 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.