China Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.550	21.850	21.550	21.800	21.800	167,375
2026-10-19	21.900	21.950	21.600	21.700	21.700	210,136
2026-10-16	21.800	22.150	21.750	22.000	22.000	292,423
2026-10-15	21.650	21.800	21.500	21.600	21.600	422,000
2026-10-14	21.700	21.800	21.500	21.650	21.650	201,001
2026-10-13	21.600	21.750	21.500	21.500	21.500	275,000
2026-10-12	21.700	21.850	21.650	21.750	21.750	317,000
2026-10-08	21.800	21.800	21.650	21.750	21.750	113,000
2026-10-07	21.700	21.850	21.550	21.750	21.750	316,151
2026-10-06	21.750	21.800	21.550	21.650	21.650	288,085
2026-10-05	22.100	22.100	21.550	21.650	21.650	912,500
2026-10-02	22.200	22.200	21.950	22.100	22.100	472,373
2026-10-01	22.350	22.350	22.150	22.200	22.200	205,437
2026-09-30	22.200	22.400	22.150	22.300	22.300	308,050
2026-09-29	22.350	22.400	22.100	22.100	22.100	343,000
2026-09-24	22.400	22.500	22.200	22.300	22.300	327,000
2026-09-23	22.600	22.600	22.350	22.400	22.400	286,000
2026-09-22	22.850	22.850	22.450	22.500	22.500	304,000
2026-09-21	22.850	22.850	22.550	22.750	22.750	208,007
2026-09-18	22.600	22.900	22.600	22.850	22.850	554,404
2026-09-17	22.400	22.550	22.350	22.450	22.450	222,000
2026-09-16	22.400	22.450	22.300	22.300	22.300	190,217
2026-09-15	22.500	22.700	22.300	22.300	22.300	313,000
2026-09-14	22.600	22.750	22.450	22.550	22.550	219,000
2026-09-11	22.650	22.750	22.550	22.600	22.600	492,000
2026-09-10	22.650	22.900	22.650	22.750	22.750	132,109
2026-09-09	22.700	23.050	22.650	22.750	22.750	418,125
2026-09-08	22.800	22.900	22.650	22.750	22.750	194,786
2026-09-07	23.000	23.000	22.750	22.800	22.800	276,769
2026-09-04	23.200	23.200	22.850	23.000	23.000	168,404
2026-09-03	23.100	23.300	22.900	23.050	23.050	335,000
2026-09-02	23.100	23.250	22.900	23.000	23.000	177,438
2026-09-01	22.800	23.200	22.800	23.200	23.200	438,522
2026-08-31	22.800	23.000	22.750	23.000	23.000	180,015
2026-08-28	23.000	23.000	22.850	22.900	22.900	307,124
2026-08-27	23.050	23.100	22.850	22.950	22.950	230,000
2026-08-26	22.900	23.100	22.850	23.000	23.000	367,000
2026-08-25	23.000	23.100	22.900	22.900	22.900	239,000
2026-08-24	23.100	23.250	22.900	23.050	23.050	144,108
2026-08-21	22.950	23.100	22.800	23.100	23.100	380,402
2026-08-20	22.650	23.050	22.450	22.950	22.950	615,308
2026-08-19	22.500	22.600	22.200	22.500	22.500	293,011
2026-08-18	22.500	22.550	22.350	22.450	22.450	332,000
2026-08-17	21.850	22.450	21.750	22.400	22.400	493,513
2026-08-14	22.150	22.150	21.700	21.800	21.800	293,001
2026-08-13	22.200	22.200	21.700	21.900	21.900	288,023
2026-08-12	21.950	22.050	21.750	22.000	22.000	273,130
2026-08-11	21.750	21.900	21.700	21.850	21.850	272,015
2026-08-10	21.750	21.750	21.500	21.750	21.750	291,100
2026-08-07	21.500	21.850	21.500	21.800	21.800	394,115
2026-08-06	21.350	21.600	21.350	21.500	21.500	141,000
2026-08-05	21.400	21.650	21.400	21.650	21.650	268,240
2026-08-04	21.100	21.500	21.100	21.500	21.500	401,108
2026-08-03	21.200	21.750	21.050	21.600	21.600	515,248
2026-07-31	21.850	22.100	21.350	21.350	21.350	1,094,457
2026-07-30	22.500	22.700	22.100	22.550	21.750	1,033,217
2026-07-29	22.650	22.700	21.850	22.400	21.605	1,103,010
2026-07-28	23.000	23.000	22.400	22.550	21.750	1,233,042
2026-07-27	23.350	23.400	22.800	22.900	22.088	1,277,014
2026-07-24	23.250	23.400	23.000	23.300	23.300	386,070

Page 1 of 21 · 1,220 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.