Camellia Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	16.300	16.500	16.100	16.100	16.100	25,000
2024-02-02	16.400	16.550	16.200	16.200	16.200	26,000
2024-02-01	16.400	16.650	16.300	16.300	16.300	50,000
2024-01-31	16.400	16.400	16.350	16.350	16.350	8,000
2024-01-30	16.350	16.500	16.200	16.300	16.300	15,000
2024-01-29	16.250	16.350	16.200	16.200	16.200	22,000
2024-01-26	16.300	16.350	16.200	16.300	16.300	15,000
2024-01-25	16.350	16.350	16.250	16.250	16.250	15,000
2024-01-24	16.200	16.300	16.150	16.300	16.300	36,000
2024-01-23	16.500	16.700	16.200	16.250	16.250	67,000
2024-01-22	16.500	16.750	16.300	16.400	16.400	18,000
2024-01-19	16.350	16.650	16.200	16.300	16.300	47,000
2024-01-18	16.600	16.600	16.150	16.300	16.300	46,000
2024-01-17	16.800	16.800	16.300	16.350	16.350	32,000
2024-01-16	16.500	16.500	16.350	16.350	16.350	16,000
2024-01-15	16.450	16.850	16.450	16.600	16.600	26,000
2024-01-12	16.200	16.400	16.150	16.400	16.400	23,000
2024-01-11	16.250	16.250	16.150	16.200	16.200	30,000
2024-01-10	16.350	16.750	16.300	16.350	16.350	18,000
2024-01-09	16.400	16.400	16.200	16.200	16.200	43,000
2024-01-08	16.450	16.600	16.400	16.450	16.450	40,000
2024-01-05	16.550	16.600	16.350	16.450	16.450	42,000
2024-01-04	16.700	16.850	16.500	16.550	16.550	22,000
2024-01-03	16.750	16.800	16.500	16.700	16.700	22,000
2024-01-02	16.450	17.100	16.400	16.750	16.750	29,000
2023-12-29	16.600	16.600	16.400	16.450	16.450	45,000
2023-12-28	16.600	16.600	16.400	16.600	16.600	46,000
2023-12-27	16.800	16.800	16.600	16.600	16.600	4,000
2023-12-26	16.900	16.900	16.650	16.650	16.650	8,000
2023-12-25	17.150	17.400	16.500	16.600	16.600	106,000
2023-12-22	17.200	17.200	16.700	16.800	16.800	17,000
2023-12-21	16.950	17.250	16.750	16.750	16.750	63,000
2023-12-20	16.750	17.450	16.750	17.000	17.000	150,000
2023-12-19	16.450	16.650	16.400	16.600	16.600	28,000
2023-12-18	17.000	17.150	16.350	16.450	16.450	117,000
2023-12-15	16.050	17.250	16.050	16.600	16.600	362,000
2023-12-14	16.100	16.100	16.050	16.050	16.050	36,000
2023-12-13	16.250	16.250	16.050	16.050	16.050	33,000
2023-12-12	16.100	16.100	16.050	16.050	16.050	31,000
2023-12-11	16.250	16.250	16.050	16.100	16.100	27,000
2023-12-08	16.150	16.150	16.050	16.050	16.050	4,000
2023-12-07	16.300	16.300	16.100	16.150	16.150	19,000
2023-12-06	16.150	16.150	16.150	16.150	16.150	5,000
2023-12-05	16.300	16.300	16.200	16.200	16.200	18,000
2023-12-04	16.150	16.300	16.150	16.150	16.150	37,000
2023-12-01	16.200	16.250	16.150	16.150	16.150	22,000
2023-11-30	16.200	16.250	16.200	16.250	16.250	12,000
2023-11-29	16.450	16.450	16.150	16.150	16.150	85,000
2023-11-28	17.150	17.200	16.400	16.450	16.450	108,000
2023-11-27	17.500	17.500	16.600	16.800	16.800	170,000
2023-11-24	16.050	17.500	16.000	17.500	17.500	137,000
2023-11-23	16.000	16.100	16.000	16.000	16.000	30,000
2023-11-22	16.250	16.250	15.950	15.950	15.950	42,000
2023-11-21	16.100	16.250	16.100	16.200	16.200	10,000
2023-11-20	16.000	16.050	15.950	16.050	16.050	19,000
2023-11-17	16.150	16.500	15.950	16.050	16.050	34,000
2023-11-16	16.050	16.050	16.000	16.000	16.000	31,000
2023-11-15	16.150	16.150	16.050	16.050	16.050	35,000
2023-11-14	16.000	16.050	16.000	16.000	16.000	10,000
2023-11-13	16.000	16.000	16.000	16.000	16.000	1,000

← NewerPage 12 of 21 · 1,227 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.