China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	26.800	26.950	26.650	26.750	26.750	324,061
2025-10-22	26.700	27.000	26.700	26.900	26.900	258,279
2025-10-21	26.700	27.100	26.650	26.700	26.700	449,065
2025-10-20	26.700	26.800	26.300	26.550	26.550	437,028
2025-10-17	26.600	26.900	26.550	26.600	26.600	382,080
2025-10-16	26.500	26.900	26.500	26.600	26.600	328,007
2025-10-15	27.000	27.100	26.500	26.500	26.500	961,353
2025-10-14	27.050	27.500	27.000	27.000	27.000	780,200
2025-10-13	26.400	27.150	26.250	26.900	26.900	721,412
2025-10-09	27.450	27.600	27.100	27.100	27.100	470,009
2025-10-08	27.900	27.900	27.100	27.450	27.450	718,086
2025-10-07	27.450	27.850	27.400	27.650	27.650	886,794
2025-10-03	27.600	27.600	27.300	27.450	27.450	394,778
2025-10-02	27.400	27.600	27.200	27.450	27.450	640,000
2025-10-01	27.550	27.550	27.200	27.400	27.400	558,160
2025-09-30	27.550	27.550	27.100	27.250	27.250	432,100
2025-09-29	27.100	27.100	27.100	27.100	27.100	0
2025-09-26	27.400	27.500	27.050	27.100	27.100	640,410
2025-09-25	27.200	27.800	27.200	27.450	27.450	972,137
2025-09-24	27.000	27.450	27.000	27.100	27.100	752,530
2025-09-23	27.150	27.250	26.750	26.900	26.900	617,211
2025-09-22	27.100	27.200	26.900	27.200	27.200	517,231
2025-09-19	26.850	27.100	26.550	27.000	27.000	776,717
2025-09-18	27.350	27.500	26.850	27.050	27.050	1,068,274
2025-09-17	27.050	27.300	27.000	27.200	27.200	940,048
2025-09-16	27.300	27.500	27.000	27.050	27.050	1,134,101
2025-09-15	27.100	27.400	26.800	27.150	27.150	1,302,904
2025-09-12	27.100	27.250	26.750	26.950	26.950	1,533,201
2025-09-11	26.500	26.950	26.450	26.650	26.650	3,898,813
2025-09-10	25.400	25.650	25.150	25.200	25.200	784,732
2025-09-09	25.600	25.650	25.350	25.500	25.500	503,788
2025-09-08	25.400	25.600	25.200	25.500	25.500	604,120
2025-09-05	25.900	25.900	25.300	25.450	25.450	713,176
2025-09-04	24.300	25.850	24.300	25.750	25.750	2,509,295
2025-09-03	24.200	24.450	24.200	24.300	24.300	323,000
2025-09-02	24.350	24.500	24.100	24.250	24.250	608,389
2025-09-01	24.600	24.600	24.200	24.300	24.300	688,020
2025-08-29	24.900	25.100	24.450	24.500	24.500	2,574,039
2025-08-28	24.600	25.450	24.450	24.900	24.900	693,010
2025-08-27	24.950	25.050	24.600	24.600	24.600	830,291
2025-08-26	24.800	25.150	24.750	25.000	25.000	375,369
2025-08-25	25.000	25.150	24.850	24.900	24.900	415,881
2025-08-22	25.050	25.100	24.850	24.900	24.900	527,310
2025-08-21	25.150	25.250	25.050	25.100	25.100	474,100
2025-08-20	25.800	25.800	25.000	25.100	25.100	760,597
2025-08-19	25.600	25.850	25.400	25.700	25.700	564,626
2025-08-18	25.800	26.100	25.750	25.800	25.800	727,132
2025-08-15	25.100	25.950	25.100	25.850	25.850	2,607,342
2025-08-14	24.800	25.600	24.800	25.100	25.100	2,113,558
2025-08-13	25.100	25.150	24.550	24.650	24.650	672,252
2025-08-12	24.950	25.250	24.950	24.950	24.950	365,350
2025-08-11	24.950	25.000	24.700	24.950	24.950	584,288
2025-08-08	25.100	25.250	24.850	25.000	25.000	382,380
2025-08-07	25.150	25.450	25.050	25.150	25.150	457,040
2025-08-06	24.900	25.300	24.750	25.300	25.300	542,101
2025-08-05	24.900	25.150	24.750	25.100	25.100	394,009
2025-08-04	24.300	24.950	24.000	24.900	24.900	609,180
2025-08-01	24.600	24.650	24.250	24.500	24.500	956,263
2025-07-31	25.200	25.200	24.700	24.900	24.900	847,271
2025-07-30	25.100	25.300	25.000	25.300	25.300	496,000

← NewerPage 5 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.