Camellia Metal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	16.350	16.650	16.300	16.300	16.300	4,000
2023-08-14	16.400	16.400	16.400	16.400	16.400	0
2023-08-11	16.200	16.450	16.200	16.400	16.400	11,000
2023-08-10	16.550	16.750	16.300	16.300	16.300	8,000
2023-08-09	16.100	16.600	16.100	16.400	16.400	51,000
2023-08-08	17.100	17.100	15.600	16.150	16.150	258,000
2023-08-07	16.550	17.000	16.550	16.950	16.950	20,000
2023-08-04	16.800	16.800	16.700	16.800	16.800	18,000
2023-08-03	16.750	16.750	16.750	16.750	16.750	0
2023-08-02	17.300	17.300	16.750	16.750	16.750	58,000
2023-08-01	17.000	17.200	16.900	17.200	17.200	18,000
2023-07-31	16.900	17.100	16.850	17.100	17.100	11,000
2023-07-28	16.900	17.300	16.900	17.100	17.100	34,000
2023-07-27	16.800	16.950	16.600	16.950	16.950	25,000
2023-07-26	17.500	18.000	16.850	16.850	16.850	194,000
2023-07-25	17.500	17.550	17.100	17.500	17.500	96,000
2023-07-24	17.450	17.800	16.950	17.800	17.800	65,000
2023-07-21	17.000	17.700	16.750	17.700	17.700	82,000
2023-07-20	16.900	17.100	16.650	17.100	17.100	72,000
2023-07-19	16.600	16.850	16.500	16.850	16.850	82,000
2023-07-18	16.800	16.950	16.700	16.750	16.750	13,000
2023-07-17	16.550	17.350	16.550	16.900	16.900	130,000
2023-07-14	16.450	16.550	16.400	16.550	16.550	5,000
2023-07-13	16.700	16.900	16.450	16.450	16.450	49,000
2023-07-12	16.400	16.650	16.350	16.550	16.550	29,000
2023-07-11	16.350	16.800	16.350	16.550	16.550	51,000
2023-07-10	16.750	16.750	16.600	16.600	16.600	73,000
2023-07-07	16.750	17.050	16.700	16.950	16.950	43,000
2023-07-06	17.000	17.250	16.800	17.000	17.000	28,000
2023-07-05	17.200	17.200	16.900	17.050	17.050	16,000
2023-07-04	17.050	17.050	16.950	16.950	16.950	16,000
2023-07-03	17.150	17.200	17.150	17.200	17.200	38,000
2023-06-30	16.950	17.200	16.900	17.200	17.200	24,000
2023-06-29	16.800	16.950	16.750	16.850	16.850	13,000
2023-06-28	16.850	16.850	16.800	16.800	16.800	17,000
2023-06-27	17.000	17.000	16.850	16.850	16.850	14,000
2023-06-26	16.850	17.450	16.800	17.000	17.000	23,000
2023-06-21	16.900	16.900	16.850	16.850	16.850	19,000
2023-06-20	17.050	17.050	16.800	16.900	16.900	21,000
2023-06-19	17.300	17.300	17.050	17.050	17.050	9,000
2023-06-16	17.200	17.200	17.000	17.050	17.050	10,000
2023-06-15	17.500	17.500	17.250	17.250	17.250	8,000
2023-06-14	16.800	17.950	16.700	17.550	17.550	90,000
2023-06-13	16.850	16.850	16.750	16.800	16.800	35,000
2023-06-12	16.950	16.950	16.900	16.900	16.900	21,000
2023-06-09	16.950	17.000	16.950	17.000	17.000	19,000
2023-06-08	16.950	16.950	16.950	16.950	16.950	1,000
2023-06-07	17.200	17.200	17.000	17.000	17.000	51,000
2023-06-06	17.150	17.150	17.150	17.150	17.150	4,000
2023-06-05	17.250	17.250	17.100	17.100	17.100	30,000
2023-06-02	17.200	17.200	17.150	17.150	17.150	21,000
2023-06-01	17.200	17.450	17.100	17.300	17.300	25,000
2023-05-31	17.300	17.300	17.250	17.250	17.250	5,000
2023-05-30	17.200	17.300	17.200	17.300	17.300	7,000
2023-05-29	17.800	17.800	17.100	17.250	17.250	13,000
2023-05-26	17.650	18.050	17.250	17.300	17.300	62,000
2023-05-25	17.000	17.500	17.000	17.450	17.450	36,000
2023-05-24	17.300	17.300	16.700	17.000	17.000	53,000
2023-05-23	17.450	17.450	17.450	17.450	17.450	2,000
2023-05-22	17.400	17.650	17.400	17.400	17.400	12,000

← NewerPage 14 of 21 · 1,222 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.