Camellia Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	16.050	16.050	16.000	16.000	16.000	23,000
2023-11-09	16.100	16.100	16.100	16.100	16.100	14,000
2023-11-08	16.100	16.100	16.000	16.050	16.050	35,000
2023-11-07	16.250	16.250	16.050	16.050	16.050	18,000
2023-11-06	16.150	16.150	16.050	16.100	16.100	17,000
2023-11-03	16.200	16.200	16.050	16.100	16.100	24,000
2023-11-02	16.050	16.200	16.000	16.200	16.200	32,000
2023-11-01	16.000	16.100	15.950	16.050	16.050	33,000
2023-10-31	16.200	16.200	15.950	16.000	16.000	31,000
2023-10-30	16.250	16.250	16.150	16.150	16.150	57,000
2023-10-27	16.200	16.200	15.950	16.150	16.150	41,000
2023-10-26	16.250	16.300	16.200	16.250	16.250	23,000
2023-10-25	16.100	16.250	16.100	16.200	16.200	19,000
2023-10-24	16.150	16.300	16.150	16.250	16.250	6,000
2023-10-23	16.000	16.400	16.000	16.400	16.400	5,000
2023-10-20	15.950	15.950	15.900	15.950	15.950	12,000
2023-10-19	16.000	16.000	15.950	15.950	15.950	15,000
2023-10-18	16.150	16.150	15.950	16.000	16.000	36,000
2023-10-17	16.100	16.100	15.950	15.950	15.950	19,000
2023-10-16	16.100	16.100	16.050	16.100	16.100	22,000
2023-10-13	16.050	16.300	16.050	16.250	16.250	39,000
2023-10-12	16.250	16.250	16.000	16.150	16.150	24,000
2023-10-11	16.400	16.400	16.350	16.350	16.350	7,000
2023-10-06	16.450	16.450	16.450	16.450	16.450	0
2023-10-05	16.650	16.650	16.450	16.450	16.450	16,000
2023-10-04	16.050	16.950	16.000	16.600	16.600	26,000
2023-10-03	16.300	16.300	16.250	16.250	16.250	3,000
2023-10-02	16.450	16.450	16.150	16.300	16.300	26,000
2023-09-28	16.550	16.550	16.400	16.400	16.400	12,000
2023-09-27	16.550	17.000	16.550	16.600	16.600	48,000
2023-09-26	16.300	16.450	16.300	16.450	16.450	14,000
2023-09-25	16.350	16.350	16.250	16.250	16.250	7,000
2023-09-22	16.350	16.350	15.800	16.200	16.200	46,000
2023-09-21	16.400	16.400	16.300	16.350	16.350	23,000
2023-09-20	16.500	16.500	16.450	16.450	16.450	3,000
2023-09-19	16.450	16.850	16.450	16.450	16.450	21,000
2023-09-18	16.500	16.500	16.400	16.500	16.500	28,000
2023-09-15	16.600	16.900	16.350	16.500	16.500	66,000
2023-09-14	16.400	17.450	16.400	16.650	16.650	309,000
2023-09-13	16.100	16.300	16.050	16.300	16.300	7,000
2023-09-12	16.600	16.650	16.200	16.300	16.300	43,000
2023-09-11	16.550	16.750	16.150	16.750	16.750	56,000
2023-09-08	16.650	16.700	16.550	16.700	16.700	15,000
2023-09-07	16.850	16.850	16.650	16.700	16.700	12,000
2023-09-06	16.850	16.850	16.650	16.700	16.700	35,000
2023-09-05	17.000	17.000	16.650	16.700	16.700	43,000
2023-09-04	16.650	16.650	16.550	16.600	16.600	21,000
2023-09-01	16.650	16.700	16.600	16.600	16.600	33,000
2023-08-31	16.550	16.550	16.550	16.550	16.550	0
2023-08-30	16.500	16.600	16.400	16.550	16.550	16,000
2023-08-29	16.500	16.650	16.500	16.650	16.650	14,000
2023-08-28	16.650	16.650	16.600	16.600	16.600	4,000
2023-08-25	16.550	16.550	16.550	16.550	16.550	2,000
2023-08-24	16.750	16.750	16.700	16.750	16.750	5,000
2023-08-23	16.500	16.850	16.500	16.550	16.550	8,000
2023-08-22	16.750	16.750	16.150	16.400	16.400	27,000
2023-08-21	16.700	16.850	16.500	16.500	16.500	46,000
2023-08-18	16.500	17.200	16.300	16.600	16.600	35,000
2023-08-17	16.350	16.650	16.200	16.500	16.500	8,000
2023-08-16	16.400	16.400	16.200	16.200	16.200	6,000

← NewerPage 13 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.