Camellia Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.500	11.650	11.500	11.650	11.650	6,000
2026-10-16	11.850	12.100	11.700	11.700	11.700	299,002
2026-10-15	11.650	11.750	11.600	11.700	11.700	7,000
2026-10-14	11.800	11.800	11.800	11.800	11.800	0
2026-10-13	11.950	12.200	11.800	11.800	11.800	327,000
2026-10-12	11.900	11.900	11.900	11.900	11.900	0
2026-10-08	11.850	11.900	11.850	11.900	11.900	10,000
2026-10-07	12.000	12.000	11.850	11.900	11.900	4,002
2026-10-06	11.900	12.000	11.800	12.000	12.000	6,000
2026-10-05	12.000	12.350	11.900	11.950	11.950	357,000
2026-10-02	12.000	12.000	12.000	12.000	12.000	2,000
2026-10-01	11.950	12.250	11.800	12.000	12.000	350,000
2026-09-30	11.900	11.900	11.900	11.900	11.900	0
2026-09-29	11.700	12.200	11.700	11.900	11.900	300,001
2026-09-24	11.800	11.800	11.800	11.800	11.800	0
2026-09-23	11.850	12.000	11.800	11.800	11.800	10,000
2026-09-22	11.950	11.950	11.950	11.950	11.950	3,000
2026-09-21	11.750	11.750	11.750	11.750	11.750	5,002
2026-09-18	11.750	11.750	11.750	11.750	11.750	2,017
2026-09-17	12.150	12.450	11.900	11.950	11.950	349,000
2026-09-16	11.950	12.450	11.900	12.100	12.100	314,000
2026-09-15	12.550	12.700	12.150	12.150	12.150	308,000
2026-09-14	12.300	12.300	12.300	12.300	12.300	1,000
2026-09-11	12.250	12.250	12.250	12.250	12.250	0
2026-09-10	12.350	12.350	12.250	12.250	12.250	4,000
2026-09-09	12.250	12.250	12.250	12.250	12.250	0
2026-09-08	12.450	12.750	12.150	12.250	12.250	330,100
2026-09-07	12.700	12.800	12.350	12.350	12.350	275,000
2026-09-04	12.600	12.900	12.450	12.450	12.450	280,000
2026-09-03	12.350	12.350	12.350	12.350	12.350	0
2026-09-02	12.400	12.400	12.350	12.350	12.350	3,000
2026-09-01	12.200	12.650	12.200	12.400	12.400	298,000
2026-08-31	12.250	12.250	12.250	12.250	12.250	0
2026-08-28	12.700	12.800	12.150	12.250	12.250	314,000
2026-08-27	12.750	13.000	12.400	12.600	12.600	310,000
2026-08-26	12.750	12.750	12.750	12.750	12.750	1,000
2026-08-25	12.650	12.650	12.650	12.650	12.650	0
2026-08-24	12.650	12.750	12.350	12.650	12.650	291,071
2026-08-21	12.500	12.500	12.500	12.500	12.500	1,000
2026-08-20	12.450	12.450	12.450	12.450	12.450	0
2026-08-19	12.550	12.800	12.350	12.450	12.450	272,000
2026-08-18	12.350	12.350	12.350	12.350	12.350	0
2026-08-17	12.550	12.550	12.350	12.350	12.350	8,035
2026-08-14	12.500	12.950	12.250	12.350	12.350	318,000
2026-08-13	12.300	12.550	12.300	12.550	12.550	2,000
2026-08-12	12.350	12.550	12.150	12.250	12.250	36,000
2026-08-11	11.900	12.550	11.900	12.550	12.550	32,338
2026-08-10	11.800	11.900	11.800	11.900	11.900	4,000
2026-08-07	11.750	11.850	11.750	11.850	11.850	4,000
2026-08-06	11.950	12.050	11.400	11.600	11.600	273,000
2026-08-05	11.700	11.700	11.700	11.700	11.700	0
2026-08-04	11.750	12.050	11.600	11.700	11.700	258,000
2026-08-03	11.700	12.250	11.550	11.650	11.650	272,000
2026-07-31	11.700	11.700	11.700	11.700	11.700	5,000
2026-07-30	11.850	11.850	11.700	11.700	11.700	5,000
2026-07-29	12.400	12.650	12.000	12.150	12.150	82,000
2026-07-28	12.250	12.550	11.850	12.450	12.450	19,000
2026-07-27	12.950	13.250	12.450	12.600	12.600	319,000
2026-07-24	12.950	12.950	12.750	12.750	12.750	9,000
2026-07-23	12.900	13.300	12.750	12.750	12.750	282,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-13	1.0000 TWD
2022-06-29	1.0000 TWD
2021-04-21	0.5000 TWD
2020-04-23	0.6000 TWD
2019-08-21	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.