Camellia Metal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 15.100 | 15.150 | 15.000 | 15.000 | 15.000 | 26,000 |
| 2024-05-10 | 15.100 | 15.100 | 15.000 | 15.000 | 15.000 | 30,000 |
| 2024-05-09 | 15.000 | 15.000 | 14.900 | 14.950 | 14.950 | 27,000 |
| 2024-05-08 | 15.050 | 15.050 | 14.950 | 15.000 | 15.000 | 42,000 |
| 2024-05-07 | 15.050 | 15.050 | 15.000 | 15.050 | 15.050 | 25,000 |
| 2024-05-06 | 15.000 | 15.050 | 15.000 | 15.000 | 15.000 | 18,000 |
| 2024-05-03 | 15.050 | 15.050 | 15.000 | 15.000 | 15.000 | 14,000 |
| 2024-05-02 | 15.100 | 15.100 | 15.000 | 15.050 | 15.050 | 5,000 |
| 2024-04-30 | 15.200 | 15.200 | 14.950 | 15.100 | 15.100 | 47,000 |
| 2024-04-29 | 15.200 | 15.200 | 15.100 | 15.100 | 15.100 | 24,000 |
| 2024-04-26 | 15.050 | 15.150 | 15.000 | 15.050 | 15.050 | 60,000 |
| 2024-04-25 | 15.100 | 15.150 | 15.100 | 15.150 | 15.150 | 5,000 |
| 2024-04-24 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 31,000 |
| 2024-04-23 | 15.300 | 15.350 | 15.000 | 15.000 | 15.000 | 61,000 |
| 2024-04-22 | 15.100 | 15.300 | 15.000 | 15.100 | 15.100 | 26,000 |
| 2024-04-19 | 15.150 | 15.250 | 15.000 | 15.050 | 15.050 | 15,000 |
| 2024-04-18 | 15.300 | 15.300 | 15.100 | 15.150 | 15.150 | 16,000 |
| 2024-04-17 | 15.250 | 15.250 | 15.150 | 15.150 | 15.150 | 11,000 |
| 2024-04-16 | 15.100 | 15.400 | 15.050 | 15.150 | 15.150 | 31,000 |
| 2024-04-15 | 15.300 | 15.300 | 15.000 | 15.100 | 15.100 | 40,000 |
| 2024-04-12 | 15.150 | 15.200 | 15.100 | 15.200 | 15.200 | 39,000 |
| 2024-04-11 | 15.400 | 15.400 | 15.150 | 15.150 | 15.150 | 33,000 |
| 2024-04-10 | 15.500 | 15.600 | 15.200 | 15.200 | 15.200 | 85,000 |
| 2024-04-09 | 15.250 | 15.550 | 15.150 | 15.400 | 15.400 | 165,000 |
| 2024-04-08 | 15.100 | 15.100 | 15.000 | 15.000 | 15.000 | 28,000 |
| 2024-04-03 | 15.300 | 15.400 | 15.000 | 15.000 | 15.000 | 49,000 |
| 2024-04-02 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 0 |
| 2024-04-01 | 15.150 | 15.300 | 15.150 | 15.300 | 15.300 | 13,000 |
| 2024-03-29 | 15.050 | 15.100 | 15.050 | 15.100 | 15.100 | 6,000 |
| 2024-03-28 | 15.150 | 15.250 | 15.100 | 15.100 | 15.100 | 32,000 |
| 2024-03-27 | 15.250 | 15.400 | 15.200 | 15.350 | 15.350 | 41,000 |
| 2024-03-26 | 15.150 | 15.500 | 15.050 | 15.050 | 15.050 | 106,000 |
| 2024-03-25 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 9,036 |
| 2024-03-22 | 15.350 | 15.350 | 15.150 | 15.200 | 15.200 | 95,000 |
| 2024-03-21 | 15.500 | 15.500 | 15.400 | 15.400 | 15.400 | 20,000 |
| 2024-03-20 | 15.350 | 15.400 | 15.350 | 15.350 | 15.350 | 31,000 |
| 2024-03-19 | 15.450 | 15.550 | 15.450 | 15.500 | 15.500 | 7,000 |
| 2024-03-18 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 14,000 |
| 2024-03-15 | 15.500 | 15.700 | 15.450 | 15.450 | 15.450 | 21,000 |
| 2024-03-14 | 15.400 | 15.800 | 15.400 | 15.450 | 15.450 | 264,000 |
| 2024-03-13 | 15.650 | 15.750 | 15.550 | 15.550 | 15.550 | 58,000 |
| 2024-03-12 | 15.750 | 15.850 | 15.600 | 15.650 | 15.650 | 126,000 |
| 2024-03-11 | 15.900 | 15.900 | 15.750 | 15.750 | 15.750 | 59,000 |
| 2024-03-08 | 15.900 | 15.900 | 15.750 | 15.900 | 15.900 | 25,000 |
| 2024-03-07 | 16.000 | 16.000 | 15.800 | 15.850 | 15.850 | 45,000 |
| 2024-03-06 | 16.100 | 16.100 | 16.000 | 16.000 | 16.000 | 28,000 |
| 2024-03-05 | 16.150 | 16.150 | 15.950 | 16.100 | 16.100 | 51,000 |
| 2024-03-04 | 16.050 | 16.300 | 16.000 | 16.050 | 16.050 | 156,000 |
| 2024-03-01 | 16.000 | 16.250 | 15.900 | 15.900 | 15.900 | 35,000 |
| 2024-02-29 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 8,000 |
| 2024-02-27 | 16.150 | 16.150 | 16.000 | 16.000 | 16.000 | 42,000 |
| 2024-02-26 | 16.050 | 16.500 | 16.000 | 16.200 | 16.200 | 64,000 |
| 2024-02-23 | 16.200 | 16.200 | 16.050 | 16.050 | 16.050 | 16,000 |
| 2024-02-22 | 16.150 | 16.200 | 16.100 | 16.200 | 16.200 | 16,000 |
| 2024-02-21 | 16.150 | 16.200 | 16.150 | 16.200 | 16.200 | 31,000 |
| 2024-02-20 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 0 |
| 2024-02-19 | 16.200 | 16.350 | 16.200 | 16.250 | 16.250 | 93,000 |
| 2024-02-16 | 16.150 | 16.400 | 16.100 | 16.200 | 16.200 | 40,000 |
| 2024-02-15 | 16.150 | 16.150 | 16.000 | 16.150 | 16.150 | 46,000 |
| 2024-02-05 | 16.300 | 16.500 | 16.100 | 16.100 | 16.100 | 25,000 |
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.