Camellia Metal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 14.350 | 14.400 | 14.200 | 14.300 | 14.300 | 24,000 |
| 2024-08-05 | 14.750 | 14.750 | 14.000 | 14.100 | 14.100 | 76,000 |
| 2024-08-02 | 15.000 | 15.050 | 14.950 | 15.000 | 15.000 | 12,000 |
| 2024-08-01 | 15.150 | 15.150 | 15.000 | 15.050 | 15.050 | 11,000 |
| 2024-07-31 | 14.950 | 15.250 | 14.900 | 15.250 | 15.250 | 28,000 |
| 2024-07-30 | 14.950 | 14.950 | 14.850 | 14.950 | 14.950 | 20,000 |
| 2024-07-29 | 15.050 | 15.050 | 14.950 | 14.950 | 14.950 | 12,000 |
| 2024-07-26 | 15.000 | 15.000 | 14.950 | 15.000 | 15.000 | 13,000 |
| 2024-07-25 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 0 |
| 2024-07-24 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 0 |
| 2024-07-23 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 60,000 |
| 2024-07-22 | 15.100 | 15.100 | 14.950 | 15.000 | 15.000 | 18,000 |
| 2024-07-19 | 15.250 | 15.350 | 15.100 | 15.100 | 15.100 | 38,000 |
| 2024-07-18 | 15.150 | 15.250 | 15.150 | 15.200 | 15.200 | 20,000 |
| 2024-07-17 | 15.300 | 15.300 | 15.150 | 15.200 | 15.200 | 36,000 |
| 2024-07-16 | 15.100 | 15.250 | 15.050 | 15.250 | 15.250 | 56,000 |
| 2024-07-15 | 15.100 | 15.100 | 15.000 | 15.050 | 15.050 | 20,000 |
| 2024-07-12 | 15.100 | 15.150 | 15.100 | 15.100 | 15.100 | 36,000 |
| 2024-07-11 | 15.100 | 15.100 | 15.000 | 15.050 | 15.050 | 44,000 |
| 2024-07-10 | 15.100 | 15.150 | 15.100 | 15.150 | 15.150 | 51,000 |
| 2024-07-09 | 15.100 | 15.150 | 15.100 | 15.150 | 15.150 | 22,000 |
| 2024-07-08 | 15.150 | 15.200 | 15.100 | 15.100 | 15.100 | 45,000 |
| 2024-07-05 | 15.150 | 15.150 | 15.000 | 15.100 | 15.100 | 18,000 |
| 2024-07-04 | 15.050 | 15.100 | 15.050 | 15.050 | 15.050 | 32,000 |
| 2024-07-03 | 15.100 | 15.100 | 15.000 | 15.050 | 15.050 | 77,000 |
| 2024-07-02 | 15.000 | 15.050 | 15.000 | 15.000 | 15.000 | 23,000 |
| 2024-07-01 | 15.000 | 15.000 | 14.950 | 15.000 | 15.000 | 21,000 |
| 2024-06-28 | 15.050 | 15.100 | 15.000 | 15.000 | 15.000 | 48,000 |
| 2024-06-27 | 15.100 | 15.100 | 15.000 | 15.050 | 15.050 | 94,000 |
| 2024-06-26 | 15.100 | 15.200 | 15.000 | 15.100 | 15.100 | 32,000 |
| 2024-06-25 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 43,000 |
| 2024-06-24 | 15.000 | 15.100 | 15.000 | 15.050 | 15.050 | 112,000 |
| 2024-06-21 | 15.150 | 15.250 | 15.000 | 15.050 | 15.050 | 146,000 |
| 2024-06-20 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 41,000 |
| 2024-06-19 | 15.100 | 15.100 | 15.000 | 15.050 | 15.050 | 41,000 |
| 2024-06-18 | 15.000 | 15.200 | 15.000 | 15.050 | 15.050 | 12,000 |
| 2024-06-17 | 15.150 | 15.150 | 15.000 | 15.000 | 15.000 | 76,000 |
| 2024-06-14 | 15.000 | 15.450 | 14.950 | 15.250 | 15.250 | 74,000 |
| 2024-06-13 | 15.200 | 15.200 | 15.000 | 15.000 | 15.000 | 19,000 |
| 2024-06-12 | 15.050 | 15.100 | 14.950 | 15.000 | 15.000 | 46,000 |
| 2024-06-11 | 15.200 | 15.250 | 15.050 | 15.050 | 15.050 | 43,000 |
| 2024-06-07 | 15.050 | 15.050 | 15.000 | 15.050 | 15.050 | 16,000 |
| 2024-06-06 | 15.150 | 15.150 | 15.000 | 15.050 | 15.050 | 27,000 |
| 2024-06-05 | 15.150 | 15.150 | 15.050 | 15.100 | 15.100 | 38,000 |
| 2024-06-04 | 15.200 | 15.250 | 15.200 | 15.250 | 15.250 | 44,000 |
| 2024-06-03 | 15.050 | 15.100 | 15.050 | 15.050 | 15.050 | 49,000 |
| 2024-05-31 | 15.100 | 16.200 | 15.050 | 16.200 | 16.200 | 16,000 |
| 2024-05-30 | 15.100 | 15.150 | 15.000 | 15.000 | 15.000 | 47,000 |
| 2024-05-29 | 15.150 | 15.150 | 15.050 | 15.050 | 15.050 | 15,000 |
| 2024-05-28 | 15.100 | 15.150 | 15.050 | 15.100 | 15.100 | 22,000 |
| 2024-05-27 | 15.150 | 15.150 | 15.100 | 15.100 | 15.100 | 11,000 |
| 2024-05-24 | 15.000 | 15.050 | 15.000 | 15.000 | 15.000 | 15,000 |
| 2024-05-23 | 15.200 | 15.200 | 15.000 | 15.000 | 15.000 | 51,000 |
| 2024-05-22 | 15.050 | 15.250 | 15.050 | 15.050 | 15.050 | 51,000 |
| 2024-05-21 | 15.050 | 15.100 | 15.000 | 15.000 | 15.000 | 78,000 |
| 2024-05-20 | 15.100 | 15.200 | 15.000 | 15.000 | 15.000 | 76,000 |
| 2024-05-17 | 15.100 | 15.100 | 15.000 | 15.050 | 15.050 | 56,000 |
| 2024-05-16 | 15.050 | 15.150 | 15.000 | 15.100 | 15.100 | 40,000 |
| 2024-05-15 | 15.050 | 15.250 | 15.000 | 15.050 | 15.050 | 53,000 |
| 2024-05-14 | 15.150 | 15.400 | 15.100 | 15.400 | 15.400 | 23,000 |
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.