China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	26.800	26.900	26.000	26.200	26.200	2,559,135
2025-05-05	27.950	28.250	26.750	26.900	26.900	2,501,146
2025-05-02	26.800	27.550	26.650	27.350	27.350	1,633,067
2025-04-30	26.300	26.700	26.000	26.450	26.450	1,193,592
2025-04-29	26.000	26.400	26.000	26.250	26.250	787,600
2025-04-28	25.700	26.050	25.700	25.950	25.950	413,437
2025-04-25	25.600	25.850	25.600	25.650	25.650	624,392
2025-04-24	25.550	25.750	25.350	25.350	25.350	442,329
2025-04-23	25.350	25.600	25.300	25.400	25.400	488,051
2025-04-22	24.900	25.300	24.900	24.950	24.950	644,049
2025-04-21	26.300	26.300	25.100	25.150	25.150	1,529,916
2025-04-18	26.600	26.600	26.100	26.250	26.250	528,414
2025-04-17	26.300	26.700	25.900	26.350	26.350	951,352
2025-04-16	26.350	27.500	26.300	26.550	26.550	2,120,789
2025-04-15	25.950	26.500	25.900	26.500	26.500	862,233
2025-04-14	25.550	26.300	25.550	25.600	25.600	1,240,236
2025-04-11	25.600	25.600	24.550	25.350	25.350	1,510,934
2025-04-10	25.200	25.600	25.150	25.600	25.600	1,097,113
2025-04-09	25.250	25.250	23.250	23.300	23.300	3,729,873
2025-04-08	24.300	25.350	24.200	25.250	25.250	3,996,217
2025-04-07	26.550	26.550	26.550	26.550	26.550	638,623
2025-04-02	29.550	29.650	29.250	29.500	29.500	565,554
2025-04-01	29.100	29.700	29.100	29.450	29.450	1,267,615
2025-03-31	29.500	29.600	29.000	29.000	29.000	2,419,280
2025-03-28	30.550	30.550	29.850	30.000	30.000	1,683,474
2025-03-27	30.650	30.750	30.400	30.500	30.500	639,865
2025-03-26	30.500	30.850	30.500	30.650	30.650	492,397
2025-03-25	30.950	31.000	30.450	30.500	30.500	1,112,556
2025-03-24	31.000	31.100	30.800	30.850	30.850	705,137
2025-03-21	31.150	31.200	30.850	30.950	30.950	726,854
2025-03-20	30.900	31.250	30.850	31.200	31.200	808,657
2025-03-19	31.050	31.200	30.700	30.700	30.700	860,508
2025-03-18	31.000	31.150	30.850	30.900	30.900	654,337
2025-03-17	30.750	31.050	30.700	30.850	30.850	1,122,949
2025-03-14	30.100	30.700	30.100	30.500	30.500	1,069,575
2025-03-13	30.700	30.850	30.100	30.100	30.100	1,514,632
2025-03-12	30.550	30.800	30.450	30.600	30.600	1,543,248
2025-03-11	31.050	31.100	29.900	30.600	30.600	4,545,454
2025-03-10	32.250	32.350	31.850	32.100	32.100	1,077,286
2025-03-07	32.500	32.600	32.150	32.200	32.200	1,008,843
2025-03-06	33.300	33.300	32.550	32.600	32.600	1,608,133
2025-03-05	32.500	33.300	32.400	33.150	33.150	2,123,603
2025-03-04	32.000	32.500	31.600	32.400	32.400	1,181,475
2025-03-03	32.350	32.350	31.900	32.100	32.100	1,053,400
2025-02-27	32.400	33.050	32.300	32.300	32.300	9,088,074
2025-02-26	32.500	32.550	32.150	32.300	32.300	1,652,015
2025-02-25	32.400	32.750	32.100	32.500	32.500	1,901,853
2025-02-24	32.550	33.050	32.500	32.500	32.500	1,870,963
2025-02-21	32.500	33.200	32.500	32.700	32.700	3,085,413
2025-02-20	32.200	32.500	31.800	32.300	32.300	2,162,927
2025-02-19	32.500	32.500	31.850	31.900	31.900	2,991,937
2025-02-18	31.800	32.650	31.600	32.500	32.500	3,361,554
2025-02-17	31.950	31.950	31.450	31.650	31.650	1,471,719
2025-02-14	31.450	31.800	31.400	31.750	31.750	1,486,288
2025-02-13	31.100	31.650	31.000	31.450	31.450	1,626,387
2025-02-12	30.650	31.450	30.650	31.000	31.000	1,456,047
2025-02-11	30.650	30.850	30.550	30.600	30.600	832,736
2025-02-10	30.850	30.850	30.400	30.500	30.500	786,046
2025-02-07	31.050	31.200	30.700	30.850	30.850	904,997
2025-02-06	30.150	31.150	30.150	31.050	31.050	1,317,013

← NewerPage 7 of 21 · 1,221 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.