China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	36.750	38.300	36.350	38.300	38.300	2,228,556
2024-10-30	37.000	37.050	36.700	36.900	36.900	695,052
2024-10-29	37.150	37.400	36.800	36.900	36.900	1,071,932
2024-10-28	37.700	37.800	37.100	37.100	37.100	1,798,234
2024-10-25	36.850	37.500	36.850	37.450	37.450	842,035
2024-10-24	37.400	37.500	37.050	37.150	37.150	723,769
2024-10-23	38.000	38.000	37.200	37.200	37.200	1,682,635
2024-10-22	38.100	38.150	37.750	37.950	37.950	907,034
2024-10-21	37.750	38.100	37.550	38.000	38.000	2,047,709
2024-10-18	38.000	38.000	37.300	37.500	37.500	1,493,002
2024-10-17	37.300	37.800	37.100	37.350	37.350	1,082,905
2024-10-16	36.900	37.350	36.800	37.250	37.250	1,018,137
2024-10-15	37.100	37.250	36.750	36.900	36.900	869,012
2024-10-14	36.800	37.100	36.150	37.000	37.000	784,763
2024-10-11	36.700	36.800	36.150	36.500	36.500	1,392,332
2024-10-09	37.600	37.600	36.400	36.500	36.500	2,638,064
2024-10-08	38.300	38.300	37.450	37.500	37.500	1,683,532
2024-10-07	38.300	38.400	38.000	38.200	38.200	768,804
2024-10-04	38.600	38.600	37.800	38.100	38.100	1,394,400
2024-10-01	39.200	39.200	38.400	38.500	38.500	1,422,957
2024-09-30	39.000	40.000	38.750	39.150	39.150	2,377,695
2024-09-27	39.100	39.150	38.750	38.900	38.900	1,199,269
2024-09-26	39.200	39.250	38.800	38.900	38.900	1,302,974
2024-09-25	38.800	39.250	38.700	39.050	39.050	2,081,184
2024-09-24	38.850	38.850	38.400	38.550	38.550	2,233,542
2024-09-23	37.350	38.850	37.350	38.850	38.850	3,885,277
2024-09-20	38.250	38.400	37.250	37.400	37.400	4,898,937
2024-09-19	38.900	39.200	38.600	39.200	39.200	946,186
2024-09-18	38.950	39.400	38.800	38.800	38.800	2,162,776
2024-09-16	38.700	39.000	38.550	38.650	38.650	1,513,589
2024-09-13	37.950	38.650	37.950	38.600	38.600	1,227,917
2024-09-12	37.900	38.200	37.500	37.800	37.800	1,058,183
2024-09-11	37.900	37.900	37.350	37.500	37.500	857,841
2024-09-10	37.900	38.850	37.750	37.800	37.800	2,228,855
2024-09-09	36.700	37.850	36.650	37.700	37.700	1,197,119
2024-09-06	37.350	37.750	37.150	37.750	37.750	1,886,374
2024-09-05	36.900	37.650	36.900	37.200	37.200	1,293,932
2024-09-04	37.250	37.250	35.600	36.800	36.800	2,203,061
2024-09-03	38.800	38.950	38.250	38.400	38.400	1,378,685
2024-09-02	39.450	39.550	38.650	38.750	38.750	1,771,465
2024-08-30	39.100	39.450	38.850	39.450	39.450	1,180,860
2024-08-29	38.800	39.150	38.700	39.050	39.050	1,495,693
2024-08-28	40.500	40.550	39.850	40.300	40.300	2,554,509
2024-08-27	40.050	40.400	39.800	40.400	40.400	1,580,338
2024-08-26	40.300	40.500	40.000	40.000	40.000	1,485,863
2024-08-23	40.650	40.650	39.800	40.250	40.250	1,873,295
2024-08-22	40.400	40.850	39.650	40.750	40.750	3,989,414
2024-08-21	40.850	40.950	40.250	40.350	40.350	2,275,044
2024-08-20	41.850	41.850	40.800	41.050	41.050	2,787,380
2024-08-19	41.600	42.100	41.450	41.750	41.750	1,852,897
2024-08-16	41.800	41.950	41.500	41.550	41.550	1,846,341
2024-08-15	41.350	42.000	41.350	41.450	41.450	2,065,093
2024-08-14	42.300	42.350	41.150	41.350	41.350	4,835,935
2024-08-13	40.950	41.850	40.500	41.850	41.850	2,890,404
2024-08-12	40.400	40.650	39.600	40.500	40.500	2,855,217
2024-08-09	40.800	41.850	40.800	41.000	41.000	1,893,700
2024-08-08	41.100	41.100	40.100	40.150	40.150	1,854,843
2024-08-07	38.700	41.600	38.650	41.450	41.450	3,618,482
2024-08-06	39.200	39.600	36.600	38.550	38.550	4,347,961
2024-08-05	42.150	42.150	38.900	39.050	39.050	4,297,901

← NewerPage 9 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.