China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	25.100	25.300	25.000	25.300	25.300	496,000
2025-07-29	25.300	25.300	24.900	25.100	25.100	421,373
2025-07-28	25.150	25.500	24.950	25.200	25.200	671,229
2025-07-25	25.000	25.350	24.900	25.200	25.200	416,100
2025-07-24	25.050	25.400	24.750	24.900	24.900	1,091,000
2025-07-23	24.450	25.450	24.350	25.300	25.300	2,090,000
2025-07-22	24.700	25.100	24.300	24.450	24.450	3,482,103
2025-07-21	26.900	26.950	26.500	26.600	24.866	2,226,730
2025-07-18	27.200	27.200	26.850	26.900	25.147	1,441,419
2025-07-17	26.550	27.300	26.550	27.000	25.240	1,496,527
2025-07-16	26.350	26.700	26.350	26.500	24.773	871,323
2025-07-15	26.600	26.750	26.450	26.500	26.500	1,501,000
2025-07-14	26.400	26.850	26.350	26.550	26.550	462,361
2025-07-11	26.150	26.550	26.150	26.300	26.300	410,210
2025-07-10	26.200	26.200	26.000	26.100	26.100	503,955
2025-07-09	26.150	26.500	26.150	26.200	26.200	404,001
2025-07-08	26.550	26.550	25.950	26.400	26.400	778,750
2025-07-07	26.900	26.900	26.350	26.400	26.400	643,547
2025-07-04	27.150	27.150	26.750	26.900	26.900	651,521
2025-07-03	26.950	27.250	26.950	27.000	27.000	802,136
2025-07-02	27.000	27.200	26.850	26.850	26.850	612,000
2025-07-01	26.550	27.400	26.500	26.950	26.950	2,193,628
2025-06-30	26.900	27.000	26.400	26.400	26.400	841,020
2025-06-27	27.050	27.250	26.800	26.950	26.950	726,678
2025-06-26	27.050	27.250	26.850	26.950	26.950	1,024,110
2025-06-25	27.150	27.200	26.800	26.900	26.900	633,000
2025-06-24	26.900	27.250	26.850	26.950	26.950	962,010
2025-06-23	26.650	26.950	26.350	26.600	26.600	1,064,260
2025-06-20	27.550	27.950	27.000	27.000	27.000	2,430,020
2025-06-19	27.400	27.800	26.800	27.450	27.450	4,498,770
2025-06-18	25.900	27.350	25.900	27.350	27.350	4,081,515
2025-06-17	24.750	25.050	24.700	24.900	24.900	511,000
2025-06-16	24.700	25.100	24.500	24.750	24.750	544,118
2025-06-13	25.200	25.200	24.800	24.800	24.800	958,266
2025-06-12	25.250	25.550	25.200	25.200	25.200	368,000
2025-06-11	25.400	25.400	25.050	25.250	25.250	670,626
2025-06-10	25.300	25.650	25.250	25.300	25.300	619,481
2025-06-09	25.850	25.850	25.200	25.300	25.300	677,050
2025-06-06	25.900	26.000	25.750	25.750	25.750	432,001
2025-06-05	26.100	26.250	25.850	25.900	25.900	406,000
2025-06-04	25.850	26.200	25.750	26.000	26.000	653,107
2025-06-03	26.000	26.000	25.450	25.500	25.500	882,099
2025-06-02	26.000	26.000	25.600	25.850	25.850	632,229
2025-05-29	26.500	26.500	26.050	26.050	26.050	767,181
2025-05-28	26.750	26.750	26.250	26.250	26.250	411,027
2025-05-27	26.900	27.050	26.400	26.450	26.450	887,505
2025-05-26	26.800	27.100	26.800	26.900	26.900	380,872
2025-05-23	26.850	27.050	26.850	26.900	26.900	203,030
2025-05-22	27.200	27.200	26.800	26.900	26.900	485,000
2025-05-21	26.850	27.350	26.850	27.250	27.250	990,700
2025-05-20	26.950	26.950	26.600	26.800	26.800	575,008
2025-05-19	27.250	27.250	26.800	26.800	26.800	669,061
2025-05-16	27.000	27.250	26.850	27.050	27.050	710,000
2025-05-15	27.350	27.400	26.950	26.950	26.950	802,200
2025-05-14	27.150	27.400	27.100	27.250	27.250	710,500
2025-05-13	27.400	27.450	27.100	27.150	27.150	800,130
2025-05-12	27.350	27.400	27.000	27.200	27.200	872,135
2025-05-09	27.400	27.600	27.150	27.300	27.300	1,319,789
2025-05-08	26.300	27.600	26.200	27.150	27.150	3,800,668
2025-05-07	26.600	26.600	26.050	26.150	26.150	1,504,126

← NewerPage 6 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.