China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	30.200	30.300	29.950	30.100	30.100	835,166
2025-02-04	30.300	30.400	30.100	30.100	30.100	910,905
2025-02-03	30.100	30.350	29.550	30.300	30.300	1,709,694
2025-01-22	30.000	30.250	29.950	30.150	30.150	1,072,001
2025-01-21	30.100	30.300	30.000	30.050	30.050	1,105,991
2025-01-20	30.300	30.300	29.900	30.050	30.050	1,195,859
2025-01-17	30.150	30.450	30.000	30.000	30.000	1,111,196
2025-01-16	30.350	30.350	29.850	30.000	30.000	922,617
2025-01-15	30.000	30.600	29.950	29.950	29.950	2,171,781
2025-01-14	29.700	29.950	29.450	29.750	29.750	782,692
2025-01-13	29.900	30.100	29.200	29.400	29.400	1,457,960
2025-01-10	29.750	30.100	29.600	29.950	29.950	1,268,261
2025-01-09	30.550	30.550	29.750	29.750	29.750	2,306,788
2025-01-08	30.600	30.750	30.350	30.500	30.500	1,323,859
2025-01-07	31.200	31.200	30.550	30.550	30.550	1,987,913
2025-01-06	31.050	31.350	30.950	31.100	31.100	1,322,872
2025-01-03	30.950	31.300	30.950	30.950	30.950	1,007,522
2025-01-02	31.000	31.300	30.900	30.900	30.900	1,050,730
2024-12-31	31.500	31.500	30.800	31.000	31.000	1,525,848
2024-12-30	31.700	31.800	31.500	31.500	31.500	835,664
2024-12-27	31.800	31.800	31.400	31.600	31.600	581,019
2024-12-26	31.700	31.950	31.700	31.700	31.700	982,900
2024-12-25	31.800	31.850	31.500	31.650	31.650	685,170
2024-12-24	31.500	32.000	31.500	31.600	31.600	1,030,094
2024-12-23	31.000	31.550	30.800	31.450	31.450	1,157,629
2024-12-20	31.250	31.650	30.800	30.800	30.800	1,414,676
2024-12-19	31.600	31.600	31.000	31.150	31.150	1,073,909
2024-12-18	31.600	31.850	31.250	31.500	31.500	1,095,565
2024-12-17	32.000	32.000	31.500	31.500	31.500	2,215,368
2024-12-16	32.500	33.050	32.000	32.000	32.000	2,123,248
2024-12-13	33.200	33.200	32.300	32.350	32.350	2,256,465
2024-12-12	33.300	33.450	33.100	33.200	33.200	915,392
2024-12-11	33.250	33.500	33.200	33.200	33.200	851,487
2024-12-10	33.550	33.650	33.100	33.100	33.100	1,802,540
2024-12-09	34.300	34.400	33.550	33.550	33.550	2,659,792
2024-12-06	33.500	34.250	33.350	34.100	34.100	2,520,361
2024-12-05	33.600	33.700	33.200	33.250	33.250	1,559,571
2024-12-04	33.550	33.750	33.350	33.400	33.400	970,738
2024-12-03	33.850	34.050	33.300	33.350	33.350	1,751,515
2024-12-02	33.600	34.000	33.450	33.600	33.600	2,008,589
2024-11-29	33.000	33.700	32.650	33.650	33.650	2,057,008
2024-11-28	33.600	33.600	32.900	33.000	33.000	1,286,177
2024-11-27	34.200	34.250	33.450	33.500	33.500	1,666,506
2024-11-26	34.300	34.400	33.900	34.150	34.150	882,659
2024-11-25	34.000	34.300	34.000	34.200	34.200	1,029,694
2024-11-22	33.900	34.450	33.900	33.900	33.900	1,734,981
2024-11-21	33.700	34.000	33.300	33.850	33.850	1,611,310
2024-11-20	34.150	34.200	33.550	33.650	33.650	2,390,091
2024-11-19	34.200	34.350	34.000	34.150	34.150	1,649,488
2024-11-18	34.050	34.300	33.950	34.200	34.200	1,490,821
2024-11-15	34.350	35.050	33.900	34.050	34.050	6,231,984
2024-11-14	36.000	36.000	33.800	33.950	33.950	9,084,815
2024-11-13	37.000	37.150	36.600	36.600	36.600	1,202,672
2024-11-12	37.500	37.700	36.700	37.050	37.050	1,615,908
2024-11-11	37.500	37.900	37.100	37.800	37.800	847,509
2024-11-08	38.200	38.200	37.250	37.400	37.400	1,361,975
2024-11-07	37.800	38.150	37.800	38.100	38.100	1,041,344
2024-11-06	37.800	37.950	37.600	37.800	37.800	597,213
2024-11-05	37.850	38.300	37.650	37.700	37.700	1,010,210
2024-11-04	38.150	38.400	37.850	37.850	37.850	974,645

← NewerPage 8 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.